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
- 2012-02-09 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 | $24.08 | $24.08 | 290 | — | — |
| 2013-12-30 | $26.40 | $26.40 | 758 | — | — |
| 2013-12-27 | $23.20 | $23.20 | 39 | — | — |
| 2013-12-26 | $24.80 | $24.80 | 399 | — | — |
| 2013-12-24 | $26.40 | $26.40 | 116 | — | — |
| 2013-12-23 | $26.40 | $26.40 | 179 | — | — |
| 2013-12-20 | $26.40 | $26.40 | 504 | — | — |
| 2013-12-19 | $28.00 | $28.00 | 344 | — | — |
| 2013-12-18 | $22.40 | $22.40 | 688 | — | — |
| 2013-12-17 | $24.00 | $24.00 | 294 | — | — |
| 2013-12-16 | $26.40 | $26.40 | 83 | — | — |
| 2013-12-13 | $28.00 | $28.00 | 316 | — | — |
| 2013-12-12 | $28.00 | $28.00 | 39 | — | — |
| 2013-12-11 | $27.20 | $27.20 | 661 | — | — |
| 2013-12-10 | $23.20 | $23.20 | 248 | — | — |
| 2013-12-09 | $23.20 | $23.20 | 373 | — | — |
| 2013-12-06 | $22.80 | $22.80 | 431 | — | — |
| 2013-12-05 | $20.80 | $20.80 | 300 | — | — |
| 2013-12-04 | $21.60 | $21.60 | 370 | — | — |
| 2013-12-03 | $21.60 | $21.60 | 289 | — | — |
| 2013-12-02 | $22.80 | $22.80 | 0 | — | — |
| 2013-11-29 | $22.80 | $22.80 | 26 | — | — |
| 2013-11-27 | $22.80 | $22.80 | 316 | — | — |
| 2013-11-26 | $24.00 | $24.00 | 1,128 | — | — |
| 2013-11-25 | $24.00 | $24.00 | 839 | — | — |
| 2013-11-22 | $24.80 | $24.80 | 775 | — | — |
| 2013-11-21 | $25.60 | $25.60 | 824 | — | — |
| 2013-11-20 | $24.00 | $24.00 | 254 | — | — |
| 2013-11-19 | $25.60 | $25.60 | 125 | — | — |
| 2013-11-18 | $25.20 | $25.20 | 2,560 | — | — |
| 2013-11-15 | $29.60 | $29.60 | 1,873 | — | — |
| 2013-11-14 | $30.40 | $30.40 | 301 | — | — |
| 2013-11-13 | $29.60 | $29.60 | 539 | — | — |
| 2013-11-12 | $28.00 | $28.00 | 150 | — | — |
| 2013-11-11 | $28.00 | $28.00 | 650 | — | — |
| 2013-11-08 | $28.00 | $28.00 | 841 | — | — |
| 2013-11-07 | $28.80 | $28.80 | 461 | — | — |
| 2013-11-06 | $34.24 | $34.24 | 2,205 | — | — |
| 2013-11-05 | $28.00 | $28.00 | 140 | — | — |
| 2013-11-04 | $26.40 | $26.40 | 206 | — | — |
| 2013-11-01 | $27.20 | $27.20 | 583 | — | — |
| 2013-10-31 | $30.40 | $30.40 | 221 | — | — |
| 2013-10-30 | $26.48 | $26.48 | 88 | — | — |
| 2013-10-29 | $30.80 | $30.80 | 88 | — | — |
| 2013-10-28 | $30.32 | $30.32 | 295 | — | — |
| 2013-10-25 | $32.00 | $32.00 | 510 | — | — |
| 2013-10-24 | $28.00 | $28.00 | 0 | — | — |
| 2013-10-23 | $28.00 | $28.00 | 339 | — | — |
| 2013-10-22 | $30.40 | $30.40 | 351 | — | — |
| 2013-10-21 | $30.24 | $30.24 | 244 | — | — |
| 2013-10-18 | $29.20 | $29.20 | 241 | — | — |
| 2013-10-17 | $29.60 | $29.60 | 58 | — | — |
| 2013-10-16 | $25.60 | $25.60 | 354 | — | — |
| 2013-10-15 | $27.20 | $27.20 | 19 | — | — |
| 2013-10-14 | $30.40 | $30.40 | 279 | — | — |
| 2013-10-11 | $30.40 | $30.40 | 1,781 | — | — |
| 2013-10-10 | $26.40 | $26.40 | 1,429 | — | — |
| 2013-10-09 | $29.20 | $29.20 | 0 | — | — |
| 2013-10-08 | $29.20 | $29.20 | 943 | — | — |
| 2013-10-07 | $30.00 | $30.00 | 176 | — | — |
| 2013-10-04 | $30.00 | $30.00 | 188 | — | — |
| 2013-10-03 | $28.00 | $28.00 | 264 | — | — |
| 2013-10-02 | $28.80 | $28.80 | 788 | — | — |
| 2013-10-01 | $30.40 | $30.40 | 231 | — | — |
| 2013-09-30 | $26.40 | $26.40 | 225 | — | — |
| 2013-09-27 | $28.00 | $28.00 | 1,525 | — | — |
| 2013-09-26 | $25.60 | $25.60 | 45 | — | — |
| 2013-09-25 | $30.40 | $30.40 | 1,001 | — | — |
| 2013-09-24 | $28.00 | $28.00 | 1,266 | — | — |
| 2013-09-23 | $29.20 | $29.20 | 149 | — | — |
| 2013-09-20 | $29.20 | $29.20 | 6 | — | — |
| 2013-09-19 | $29.60 | $29.60 | 531 | — | — |
| 2013-09-18 | $29.60 | $29.60 | 1,971 | — | — |
| 2013-09-17 | $25.60 | $25.60 | 564 | — | — |
| 2013-09-16 | $23.20 | $23.20 | 443 | — | — |
| 2013-09-13 | $29.20 | $29.20 | 293 | — | — |
| 2013-09-12 | $27.20 | $27.20 | 425 | — | — |
| 2013-09-11 | $22.40 | $22.40 | 241 | — | — |
| 2013-09-10 | $27.20 | $27.20 | 508 | — | — |
| 2013-09-09 | $24.00 | $24.00 | 1,323 | — | — |
| 2013-09-06 | $28.80 | $28.80 | 723 | — | — |
| 2013-09-05 | $28.00 | $28.00 | 815 | — | — |
| 2013-09-04 | $28.00 | $28.00 | 1,626 | — | — |
| 2013-09-03 | $28.00 | $28.00 | 863 | — | — |
| 2013-08-30 | $26.40 | $26.40 | 160 | — | — |
| 2013-08-29 | $30.40 | $30.40 | 113 | — | — |
| 2013-08-28 | $30.40 | $30.40 | 125 | — | — |
| 2013-08-27 | $30.40 | $30.40 | 0 | — | — |
| 2013-08-26 | $30.40 | $30.40 | 133 | — | — |
| 2013-08-23 | $30.40 | $30.40 | 78 | — | — |
| 2013-08-22 | $24.00 | $24.00 | 1,146 | — | — |
| 2013-08-21 | $31.20 | $31.20 | 1,500 | — | — |
| 2013-08-20 | $29.60 | $29.60 | 63 | — | — |
| 2013-08-19 | $29.60 | $29.60 | 231 | — | — |
| 2013-08-16 | $31.20 | $31.20 | 779 | — | — |
| 2013-08-15 | $28.00 | $28.00 | 914 | — | — |
| 2013-08-14 | $28.00 | $28.00 | 3 | — | — |
| 2013-08-13 | $32.00 | $32.00 | 1,004 | — | — |
| 2013-08-12 | $26.40 | $26.40 | 18 | — | — |
| 2013-08-09 | $30.80 | $30.80 | 144 | — | — |
| 2013-08-08 | $25.60 | $25.60 | 113 | — | — |
| 2013-08-07 | $25.60 | $25.60 | 26 | — | — |
| 2013-08-06 | $26.40 | $26.40 | 0 | — | — |
| 2013-08-05 | $26.40 | $26.40 | 63 | — | — |
| 2013-08-02 | $25.60 | $25.60 | 156 | — | — |
| 2013-08-01 | $24.00 | $24.00 | 69 | — | — |
| 2013-07-31 | $27.20 | $27.20 | 0 | — | — |
| 2013-07-30 | $27.20 | $27.20 | 281 | — | — |
| 2013-07-29 | $24.80 | $24.80 | 118 | — | — |
| 2013-07-26 | $24.00 | $24.00 | 15 | — | — |
| 2013-07-25 | $20.80 | $20.80 | 24 | — | — |
| 2013-07-24 | $32.00 | $32.00 | 216 | — | — |
| 2013-07-23 | $28.00 | $28.00 | 0 | — | — |
| 2013-07-22 | $28.00 | $28.00 | 111 | — | — |
| 2013-07-19 | $23.20 | $23.20 | 0 | — | — |
| 2013-07-18 | $23.20 | $23.20 | 89 | — | — |
| 2013-07-17 | $23.20 | $23.20 | 70 | — | — |
| 2013-07-16 | $30.48 | $30.48 | 233 | — | — |
| 2013-07-15 | $21.60 | $21.60 | 15 | — | — |
| 2013-07-12 | $25.60 | $25.60 | 99 | — | — |
| 2013-07-11 | $26.40 | $26.40 | 124 | — | — |
| 2013-07-10 | $20.80 | $20.80 | 383 | — | — |
| 2013-07-09 | $20.80 | $20.80 | 95 | — | — |
| 2013-07-08 | $20.80 | $20.80 | 3 | — | — |
| 2013-07-05 | $20.80 | $20.80 | 80 | — | — |
| 2013-07-03 | $20.80 | $20.80 | 0 | — | — |
| 2013-07-02 | $20.80 | $20.80 | 3 | — | — |
| 2013-07-01 | $20.00 | $20.00 | 140 | — | — |
| 2013-06-28 | $21.28 | $21.28 | 0 | — | — |
| 2013-06-27 | $21.28 | $21.28 | 530 | — | — |
| 2013-06-26 | $25.60 | $25.60 | 125 | — | — |
| 2013-06-25 | $25.60 | $25.60 | 0 | — | — |
| 2013-06-24 | $25.60 | $25.60 | 0 | — | — |
| 2013-06-21 | $25.60 | $25.60 | 233 | — | — |
| 2013-06-20 | $17.60 | $17.60 | 45 | — | — |
| 2013-06-19 | $23.20 | $23.20 | 125 | — | — |
| 2013-06-18 | $23.84 | $23.84 | 194 | — | — |
| 2013-06-17 | $19.20 | $19.20 | 36 | — | — |
| 2013-06-14 | $19.20 | $19.20 | 40 | — | — |
| 2013-06-13 | $18.00 | $18.00 | 0 | — | — |
| 2013-06-12 | $18.00 | $18.00 | 675 | — | — |
| 2013-06-11 | $18.00 | $18.00 | 376 | — | — |
| 2013-06-10 | $15.60 | $15.60 | 19 | — | — |
| 2013-06-07 | $15.60 | $15.60 | 110 | — | — |
| 2013-06-06 | $15.20 | $15.20 | 63 | — | — |
| 2013-06-05 | $14.40 | $14.40 | 121 | — | — |
| 2013-06-04 | $12.80 | $12.80 | 25 | — | — |
| 2013-06-03 | $16.00 | $16.00 | 6 | — | — |
| 2013-05-31 | $16.00 | $16.00 | 0 | — | — |
| 2013-05-30 | $16.00 | $16.00 | 151 | — | — |
| 2013-05-29 | $20.00 | $20.00 | 25 | — | — |
| 2013-05-28 | $20.00 | $20.00 | 25 | — | — |
| 2013-05-24 | $20.00 | $20.00 | 0 | — | — |
| 2013-05-23 | $20.00 | $20.00 | 6 | — | — |
| 2013-05-22 | $20.00 | $20.00 | 259 | — | — |
| 2013-05-21 | $19.52 | $19.52 | 88 | — | — |
| 2013-05-20 | $21.60 | $21.60 | 0 | — | — |
| 2013-05-17 | $21.60 | $21.60 | 154 | — | — |
| 2013-05-16 | $16.00 | $16.00 | 188 | — | — |
| 2013-05-15 | $16.00 | $16.00 | 454 | — | — |
| 2013-05-14 | $16.80 | $16.80 | 89 | — | — |
| 2013-05-13 | $16.80 | $16.80 | 498 | — | — |
| 2013-05-10 | $16.08 | $16.08 | 485 | — | — |
| 2013-05-09 | $18.32 | $18.32 | 514 | — | — |
| 2013-05-08 | $16.00 | $16.00 | 794 | — | — |
| 2013-05-07 | $19.20 | $19.20 | 43 | — | — |
| 2013-05-06 | $16.40 | $16.40 | 1,015 | — | — |
| 2013-05-03 | $18.40 | $18.40 | 225 | — | — |
| 2013-05-02 | $20.00 | $20.00 | 19 | — | — |
| 2013-05-01 | $20.00 | $20.00 | 0 | — | — |
| 2013-04-30 | $20.00 | $20.00 | 524 | — | — |
| 2013-04-29 | $20.80 | $20.80 | 94 | — | — |
| 2013-04-26 | $21.60 | $21.60 | 165 | — | — |
| 2013-04-25 | $22.40 | $22.40 | 63 | — | — |
| 2013-04-24 | $24.00 | $24.00 | 170 | — | — |
| 2013-04-23 | $23.20 | $23.20 | 74 | — | — |
| 2013-04-22 | $25.60 | $25.60 | 201 | — | — |
| 2013-04-19 | $23.20 | $23.20 | 46 | — | — |
| 2013-04-18 | $22.80 | $22.80 | 181 | — | — |
| 2013-04-17 | $24.00 | $24.00 | 206 | — | — |
| 2013-04-16 | $24.80 | $24.80 | 50 | — | — |
| 2013-04-15 | $24.80 | $24.80 | 221 | — | — |
| 2013-04-12 | $26.00 | $26.00 | 63 | — | — |
| 2013-04-11 | $28.00 | $28.00 | 26 | — | — |
| 2013-04-10 | $28.00 | $28.00 | 15 | — | — |
| 2013-04-09 | $23.20 | $23.20 | 418 | — | — |
| 2013-04-08 | $28.00 | $28.00 | 164 | — | — |
| 2013-04-05 | $24.80 | $24.80 | 16 | — | — |
| 2013-04-04 | $28.00 | $28.00 | 43 | — | — |
| 2013-04-03 | $24.80 | $24.80 | 814 | — | — |
| 2013-04-02 | $28.00 | $28.00 | 596 | — | — |
| 2013-04-01 | $26.56 | $26.56 | 1,349 | — | — |
| 2013-03-28 | $36.80 | $36.80 | 920 | — | — |
| 2013-03-27 | $36.00 | $36.00 | 2,700 | — | — |
| 2013-03-26 | $28.00 | $28.00 | 2,164 | — | — |
| 2013-03-25 | $21.20 | $21.20 | 236 | — | — |
| 2013-03-22 | $20.24 | $20.24 | 499 | — | — |
| 2013-03-21 | $20.80 | $20.80 | 1,734 | — | — |
| 2013-03-20 | $22.56 | $22.56 | 696 | — | — |
| 2013-03-19 | $21.12 | $21.12 | 536 | — | — |
| 2013-03-18 | $20.00 | $20.00 | 180 | — | — |
| 2013-03-15 | $19.20 | $19.20 | 43 | — | — |
| 2013-03-14 | $20.72 | $20.72 | 65 | — | — |
| 2013-03-13 | $19.20 | $19.20 | 246 | — | — |
| 2013-03-12 | $20.00 | $20.00 | 606 | — | — |
| 2013-03-11 | $20.00 | $20.00 | 83 | — | — |
| 2013-03-08 | $20.00 | $20.00 | 1,341 | — | — |
| 2013-03-07 | $22.00 | $22.00 | 240 | — | — |
| 2013-03-06 | $22.24 | $22.24 | 14 | — | — |
| 2013-03-05 | $22.40 | $22.40 | 760 | — | — |
| 2013-03-04 | $21.60 | $21.60 | 69 | — | — |
| 2013-03-01 | $20.16 | $20.16 | 1,193 | — | — |
| 2013-02-28 | $19.28 | $19.28 | 16 | — | — |
| 2013-02-27 | $22.40 | $22.40 | 1,081 | — | — |
| 2013-02-26 | $19.20 | $19.20 | 994 | — | — |
| 2013-02-25 | $17.60 | $17.60 | 784 | — | — |
| 2013-02-22 | $22.80 | $22.80 | 389 | — | — |
| 2013-02-21 | $23.20 | $23.20 | 21 | — | — |
| 2013-02-20 | $23.44 | $23.44 | 11 | — | — |
| 2013-02-19 | $22.72 | $22.72 | 983 | — | — |
| 2013-02-15 | $24.00 | $24.00 | 1,059 | — | — |
| 2013-02-14 | $23.20 | $23.20 | 963 | — | — |
| 2013-02-13 | $22.64 | $22.64 | 861 | — | — |
| 2013-02-12 | $26.24 | $26.24 | 1,345 | — | — |
| 2013-02-11 | $28.40 | $28.40 | 10,130 | — | — |
| 2013-02-08 | $31.20 | $31.20 | 848 | — | — |
| 2013-02-07 | $30.40 | $30.40 | 5,539 | — | — |
| 2013-02-06 | $34.40 | $34.40 | 3,464 | — | — |
| 2013-02-05 | $36.00 | $36.00 | 16,884 | — | — |
| 2013-02-04 | $12.88 | $12.88 | 7,080 | — | — |
| 2013-02-01 | $20.00 | $20.00 | 54 | — | — |
| 2013-01-31 | $22.40 | $22.40 | 81 | — | — |
| 2013-01-30 | $22.40 | $22.40 | 38 | — | — |
| 2013-01-29 | $22.40 | $22.40 | 13 | — | — |
| 2013-01-28 | $23.92 | $23.92 | 39 | — | — |
| 2013-01-25 | $23.20 | $23.20 | 141 | — | — |
| 2013-01-24 | $20.80 | $20.80 | 136 | — | — |
| 2013-01-23 | $19.20 | $19.20 | 396 | — | — |
| 2013-01-22 | $21.60 | $21.60 | 465 | — | — |
| 2013-01-18 | $15.44 | $15.44 | 14 | — | — |
| 2013-01-17 | $20.00 | $20.00 | 13 | — | — |
| 2013-01-16 | $20.40 | $20.40 | 155 | — | — |
| 2013-01-15 | $16.80 | $16.80 | 88 | — | — |
| 2013-01-14 | $16.00 | $16.00 | 44 | — | — |
| 2013-01-11 | $16.00 | $16.00 | 436 | — | — |
| 2013-01-10 | $16.00 | $16.00 | 10 | — | — |
| 2013-01-09 | $13.60 | $13.60 | 65 | — | — |
| 2013-01-08 | $14.40 | $14.40 | 698 | — | — |
| 2013-01-07 | $13.60 | $13.60 | 1,243 | — | — |
| 2013-01-04 | $21.20 | $21.20 | 1 | — | — |
| 2013-01-03 | $21.20 | $21.20 | 108 | — | — |
| 2013-01-02 | $21.20 | $21.20 | 170 | — | — |