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
- 2012-02-27 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 | $21.04 | $21.04 | 100 | — | — |
| 2013-12-30 | $21.00 | $21.00 | 500 | — | — |
| 2013-12-27 | $20.54 | $20.54 | 100 | — | — |
| 2013-12-26 | $20.42 | $20.42 | 700 | — | — |
| 2013-12-24 | $20.34 | $20.34 | 800 | — | — |
| 2013-12-23 | $19.97 | $19.97 | 200 | — | — |
| 2013-12-20 | $19.40 | $19.40 | 900 | — | — |
| 2013-12-19 | $19.09 | $19.09 | 0 | — | — |
| 2013-12-18 | $19.09 | $19.09 | 3,000 | — | — |
| 2013-12-17 | $19.07 | $19.07 | 200 | — | — |
| 2013-12-16 | $19.10 | $19.10 | 0 | — | — |
| 2013-12-13 | $19.10 | $19.10 | 0 | — | — |
| 2013-12-12 | $19.10 | $19.10 | 100 | — | — |
| 2013-12-11 | $19.40 | $19.40 | 0 | — | — |
| 2013-12-10 | $19.40 | $19.40 | 100 | — | — |
| 2013-12-09 | $19.31 | $19.31 | 0 | — | — |
| 2013-12-06 | $19.31 | $19.31 | 100 | — | — |
| 2013-12-05 | $19.21 | $19.21 | 100 | — | — |
| 2013-12-04 | $19.38 | $19.38 | 800 | — | — |
| 2013-12-03 | $19.42 | $19.42 | 700 | — | — |
| 2013-12-02 | $19.78 | $19.78 | 300 | — | — |
| 2013-11-29 | $20.10 | $20.10 | 1,200 | — | — |
| 2013-11-27 | $18.79 | $18.79 | 2,500 | — | — |
| 2013-11-26 | $18.20 | $18.20 | 800 | — | — |
| 2013-11-25 | $18.32 | $18.32 | 1,600 | — | — |
| 2013-11-22 | $18.43 | $18.43 | 1,600 | — | — |
| 2013-11-21 | $18.41 | $18.41 | 0 | — | — |
| 2013-11-20 | $18.41 | $18.41 | 600 | — | — |
| 2013-11-19 | $18.34 | $18.34 | 300 | — | — |
| 2013-11-18 | $18.75 | $18.75 | 1,300 | — | — |
| 2013-11-15 | $18.75 | $18.75 | 2,300 | — | — |
| 2013-11-14 | $18.80 | $18.80 | 0 | — | — |
| 2013-11-13 | $18.80 | $18.80 | 500 | — | — |
| 2013-11-12 | $19.05 | $19.05 | 200 | — | — |
| 2013-11-11 | $18.74 | $18.74 | 100 | — | — |
| 2013-11-08 | $19.51 | $19.51 | 0 | — | — |
| 2013-11-07 | $19.51 | $19.51 | 0 | — | — |
| 2013-11-06 | $19.51 | $19.51 | 600 | — | — |
| 2013-11-05 | $18.81 | $18.81 | 1,400 | — | — |
| 2013-11-04 | $19.33 | $19.33 | 100 | — | — |
| 2013-11-01 | $19.00 | $19.00 | 2,900 | — | — |
| 2013-10-31 | $19.31 | $19.31 | 2,200 | — | — |
| 2013-10-30 | $19.79 | $19.79 | 600 | — | — |
| 2013-10-29 | $20.17 | $20.17 | 1,200 | — | — |
| 2013-10-28 | $20.34 | $20.34 | 6,300 | — | — |
| 2013-10-25 | $20.61 | $20.61 | 8,400 | — | — |
| 2013-10-24 | $20.74 | $20.74 | 300 | — | — |
| 2013-10-23 | $20.66 | $20.66 | 1,100 | — | — |
| 2013-10-22 | $20.78 | $20.78 | 200 | — | — |
| 2013-10-21 | $20.81 | $20.81 | 600 | — | — |
| 2013-10-18 | $20.54 | $20.54 | 500 | — | — |
| 2013-10-17 | $20.35 | $20.35 | 1,100 | — | — |
| 2013-10-16 | $19.80 | $19.80 | 1,500 | — | — |
| 2013-10-15 | $19.50 | $19.50 | 3,200 | — | — |
| 2013-10-14 | $19.76 | $19.76 | 1,400 | — | — |
| 2013-10-11 | $19.93 | $19.93 | 1,800 | — | — |
| 2013-10-10 | $20.24 | $20.24 | 0 | — | — |
| 2013-10-09 | $20.24 | $20.24 | 100 | — | — |
| 2013-10-08 | $20.66 | $20.66 | 0 | — | — |
| 2013-10-07 | $20.66 | $20.66 | 200 | — | — |
| 2013-10-04 | $20.84 | $20.84 | 900 | — | — |
| 2013-10-03 | $21.02 | $21.02 | 200 | — | — |
| 2013-10-02 | $20.99 | $20.99 | 0 | — | — |
| 2013-10-01 | $20.99 | $20.99 | 300 | — | — |
| 2013-09-30 | $21.13 | $21.13 | 2,800 | — | — |
| 2013-09-27 | $21.33 | $21.33 | 1,300 | — | — |
| 2013-09-26 | $21.26 | $21.26 | 2,400 | — | — |
| 2013-09-25 | $21.15 | $21.15 | 8,700 | — | — |
| 2013-09-24 | $21.48 | $21.48 | 100 | — | — |
| 2013-09-23 | $20.44 | $20.44 | 1,100 | — | — |
| 2013-09-20 | $20.39 | $20.39 | 0 | — | — |
| 2013-09-19 | $20.39 | $20.39 | 200 | — | — |
| 2013-09-18 | $20.25 | $20.25 | 900 | — | — |
| 2013-09-17 | $19.83 | $19.83 | 800 | — | — |
| 2013-09-16 | $20.46 | $20.46 | 400 | — | — |
| 2013-09-13 | $20.53 | $20.53 | 0 | — | — |
| 2013-09-12 | $20.53 | $20.53 | 200 | — | — |
| 2013-09-11 | $20.61 | $20.61 | 0 | — | — |
| 2013-09-10 | $20.61 | $20.61 | 1,500 | — | — |
| 2013-09-09 | $19.92 | $19.92 | 300 | — | — |
| 2013-09-06 | $19.79 | $19.79 | 200 | — | — |
| 2013-09-05 | $19.73 | $19.73 | 1,100 | — | — |
| 2013-09-04 | $19.59 | $19.59 | 1,700 | — | — |
| 2013-09-03 | $19.83 | $19.83 | 1,000 | — | — |
| 2013-08-30 | $20.00 | $20.00 | 200 | — | — |
| 2013-08-29 | $19.95 | $19.95 | 0 | — | — |
| 2013-08-28 | $19.95 | $19.95 | 700 | — | — |
| 2013-08-27 | $19.97 | $19.97 | 1,700 | — | — |
| 2013-08-26 | $20.36 | $20.36 | 100 | — | — |
| 2013-08-23 | $20.33 | $20.33 | 600 | — | — |
| 2013-08-22 | $20.49 | $20.49 | 200 | — | — |
| 2013-08-21 | $20.35 | $20.35 | 2,100 | — | — |
| 2013-08-20 | $20.67 | $20.67 | 0 | — | — |
| 2013-08-19 | $20.67 | $20.67 | 200 | — | — |
| 2013-08-16 | $20.55 | $20.55 | 3,500 | — | — |
| 2013-08-15 | $20.51 | $20.51 | 2,700 | — | — |
| 2013-08-14 | $21.08 | $21.08 | 0 | — | — |
| 2013-08-13 | $21.08 | $21.08 | 10,900 | — | — |
| 2013-08-12 | $20.58 | $20.58 | 3,200 | — | — |
| 2013-08-09 | $21.62 | $21.62 | 0 | — | — |
| 2013-08-08 | $21.62 | $21.62 | 1,300 | — | — |
| 2013-08-07 | $21.70 | $21.70 | 200 | — | — |
| 2013-08-06 | $21.90 | $21.90 | 200 | — | — |
| 2013-08-05 | $21.67 | $21.67 | 0 | — | — |
| 2013-08-02 | $21.67 | $21.67 | 1,700 | — | — |
| 2013-08-01 | $21.48 | $21.48 | 1,300 | — | — |
| 2013-07-31 | $21.80 | $21.80 | 2,100 | — | — |
| 2013-07-30 | $21.26 | $21.26 | 300 | — | — |
| 2013-07-29 | $21.47 | $21.47 | 1,000 | — | — |
| 2013-07-26 | $21.30 | $21.30 | 200 | — | — |
| 2013-07-25 | $21.32 | $21.32 | 3,100 | — | — |
| 2013-07-24 | $21.80 | $21.80 | 0 | — | — |
| 2013-07-23 | $21.80 | $21.80 | 1,800 | — | — |
| 2013-07-22 | $21.54 | $21.54 | 200 | — | — |
| 2013-07-19 | $21.46 | $21.46 | 0 | — | — |
| 2013-07-18 | $21.46 | $21.46 | 600 | — | — |
| 2013-07-17 | $21.75 | $21.75 | 1,300 | — | — |
| 2013-07-16 | $22.00 | $22.00 | 200 | — | — |
| 2013-07-15 | $21.54 | $21.54 | 300 | — | — |
| 2013-07-12 | $21.51 | $21.51 | 500 | — | — |
| 2013-07-11 | $21.70 | $21.70 | 4,500 | — | — |
| 2013-07-10 | $21.00 | $21.00 | 1,000 | — | — |
| 2013-07-09 | $21.20 | $21.20 | 6,200 | — | — |
| 2013-07-08 | $20.82 | $20.82 | 1,300 | — | — |
| 2013-07-05 | $20.50 | $20.50 | 400 | — | — |
| 2013-07-03 | $20.46 | $20.46 | 200 | — | — |
| 2013-07-02 | $20.81 | $20.81 | 600 | — | — |
| 2013-07-01 | $20.45 | $20.45 | 1,100 | — | — |
| 2013-06-28 | $19.95 | $19.95 | 0 | — | — |
| 2013-06-27 | $19.95 | $19.95 | 2,800 | — | — |
| 2013-06-26 | $19.24 | $19.24 | 1,000 | — | — |
| 2013-06-25 | $19.24 | $19.24 | 2,100 | — | — |
| 2013-06-24 | $18.62 | $18.62 | 3,200 | — | — |
| 2013-06-21 | $18.65 | $18.65 | 8,500 | — | — |
| 2013-06-20 | $18.46 | $18.46 | 7,100 | — | — |
| 2013-06-19 | $20.06 | $20.06 | 2,000 | — | — |
| 2013-06-18 | $20.52 | $20.52 | 5,300 | — | — |
| 2013-06-17 | $20.60 | $20.60 | 3,600 | — | — |
| 2013-06-14 | $20.54 | $20.54 | 100 | — | — |
| 2013-06-13 | $20.17 | $20.17 | 5,100 | — | — |
| 2013-06-12 | $21.08 | $21.08 | 400 | — | — |
| 2013-06-11 | $21.15 | $21.15 | 100 | — | — |
| 2013-06-10 | $21.39 | $21.39 | 2,400 | — | — |
| 2013-06-07 | $21.34 | $21.34 | 100 | — | — |
| 2013-06-06 | $21.44 | $21.44 | 1,200 | — | — |
| 2013-06-05 | $21.00 | $21.00 | 700 | — | — |
| 2013-06-04 | $21.07 | $21.07 | 4,900 | — | — |
| 2013-06-03 | $21.15 | $21.15 | 2,800 | — | — |
| 2013-05-31 | $21.64 | $21.64 | 700 | — | — |
| 2013-05-30 | $21.77 | $21.77 | 500 | — | — |
| 2013-05-29 | $21.77 | $21.77 | 2,300 | — | — |
| 2013-05-28 | $21.65 | $21.65 | 300 | — | — |
| 2013-05-24 | $21.60 | $21.60 | 4,100 | — | — |
| 2013-05-23 | $21.43 | $21.43 | 600 | — | — |
| 2013-05-22 | $22.38 | $22.38 | 100 | — | — |
| 2013-05-21 | $22.72 | $22.72 | 0 | — | — |
| 2013-05-20 | $22.72 | $22.72 | 1,100 | — | — |
| 2013-05-17 | $22.40 | $22.40 | 600 | — | — |
| 2013-05-16 | $22.30 | $22.30 | 5,400 | — | — |
| 2013-05-15 | $22.33 | $22.33 | 6,600 | — | — |
| 2013-05-14 | $23.00 | $23.00 | 8,300 | — | — |
| 2013-05-13 | $24.63 | $24.63 | 1,400 | — | — |
| 2013-05-10 | $25.00 | $25.00 | 700 | — | — |
| 2013-05-09 | $25.54 | $25.54 | 500 | — | — |
| 2013-05-08 | $25.50 | $25.50 | 0 | — | — |
| 2013-05-07 | $25.50 | $25.50 | 1,000 | — | — |
| 2013-05-06 | $25.78 | $25.78 | 200 | — | — |
| 2013-05-03 | $25.73 | $25.73 | 1,900 | — | — |
| 2013-05-02 | $26.12 | $26.12 | 0 | — | — |
| 2013-05-01 | $26.12 | $26.12 | 0 | — | — |
| 2013-04-30 | $26.12 | $26.12 | 600 | — | — |
| 2013-04-29 | $26.00 | $26.00 | 300 | — | — |
| 2013-04-26 | $26.43 | $26.43 | 200 | — | — |
| 2013-04-25 | $26.50 | $26.50 | 3,500 | — | — |
| 2013-04-24 | $26.41 | $26.41 | 4,600 | — | — |
| 2013-04-23 | $26.00 | $26.00 | 1,300 | — | — |
| 2013-04-22 | $25.65 | $25.65 | 300 | — | — |
| 2013-04-19 | $25.18 | $25.18 | 1,300 | — | — |
| 2013-04-18 | $24.70 | $24.70 | 0 | — | — |
| 2013-04-17 | $24.70 | $24.70 | 100 | — | — |
| 2013-04-16 | $24.78 | $24.78 | 300 | — | — |
| 2013-04-15 | $25.01 | $25.01 | 3,100 | — | — |
| 2013-04-12 | $24.79 | $24.79 | 0 | — | — |
| 2013-04-11 | $24.79 | $24.79 | 3,600 | — | — |
| 2013-04-10 | $23.73 | $23.73 | 1,100 | — | — |
| 2013-04-09 | $23.60 | $23.60 | 2,400 | — | — |
| 2013-04-08 | $23.84 | $23.84 | 2,000 | — | — |
| 2013-04-05 | $23.84 | $23.84 | 800 | — | — |
| 2013-04-04 | $24.75 | $24.75 | 600 | — | — |
| 2013-04-03 | $24.41 | $24.41 | 600 | — | — |
| 2013-04-02 | $24.38 | $24.38 | 0 | — | — |
| 2013-04-01 | $24.38 | $24.38 | 300 | — | — |
| 2013-03-28 | $24.15 | $24.15 | 200 | — | — |
| 2013-03-27 | $23.85 | $23.85 | 600 | — | — |
| 2013-03-26 | $24.30 | $24.30 | 3,100 | — | — |
| 2013-03-25 | $24.08 | $24.08 | 2,800 | — | — |
| 2013-03-22 | $23.95 | $23.95 | 1,300 | — | — |
| 2013-03-21 | $24.13 | $24.13 | 1,200 | — | — |
| 2013-03-20 | $24.02 | $24.02 | 2,900 | — | — |
| 2013-03-19 | $24.45 | $24.45 | 100 | — | — |
| 2013-03-18 | $24.70 | $24.70 | 1,600 | — | — |
| 2013-03-15 | $24.96 | $24.96 | 7,000 | — | — |
| 2013-03-14 | $23.73 | $23.73 | 7,900 | — | — |
| 2013-03-13 | $23.79 | $23.79 | 5,000 | — | — |
| 2013-03-12 | $24.09 | $24.09 | 2,300 | — | — |
| 2013-03-11 | $24.71 | $24.71 | 3,700 | — | — |
| 2013-03-08 | $25.09 | $25.09 | 18,400 | — | — |
| 2013-03-07 | $26.70 | $26.70 | 1,500 | — | — |
| 2013-03-06 | $26.90 | $26.90 | 3,300 | — | — |
| 2013-03-05 | $25.85 | $25.85 | 600 | — | — |
| 2013-03-04 | $25.20 | $25.20 | 5,700 | — | — |
| 2013-03-01 | $25.10 | $25.10 | 2,300 | — | — |
| 2013-02-28 | $25.19 | $25.19 | 3,100 | — | — |
| 2013-02-27 | $25.25 | $25.25 | 900 | — | — |
| 2013-02-26 | $25.18 | $25.18 | 3,400 | — | — |
| 2013-02-25 | $24.80 | $24.80 | 4,300 | — | — |
| 2013-02-22 | $25.70 | $25.70 | 1,000 | — | — |
| 2013-02-21 | $25.61 | $25.61 | 2,800 | — | — |
| 2013-02-20 | $26.19 | $26.19 | 4,200 | — | — |
| 2013-02-19 | $25.96 | $25.96 | 9,500 | — | — |
| 2013-02-15 | $26.00 | $26.00 | 4,500 | — | — |
| 2013-02-14 | $26.00 | $26.00 | 2,100 | — | — |
| 2013-02-13 | $26.29 | $26.29 | 1,700 | — | — |
| 2013-02-12 | $26.20 | $26.20 | 2,100 | — | — |
| 2013-02-11 | $26.11 | $26.11 | 5,700 | — | — |
| 2013-02-08 | $25.95 | $25.95 | 6,800 | — | — |
| 2013-02-07 | $25.44 | $25.44 | 8,900 | — | — |
| 2013-02-06 | $25.84 | $25.84 | 3,300 | — | — |
| 2013-02-05 | $24.63 | $24.63 | 1,400 | — | — |
| 2013-02-04 | $24.34 | $24.34 | 8,000 | — | — |
| 2013-02-01 | $25.13 | $25.13 | 2,600 | — | — |
| 2013-01-31 | $24.13 | $24.13 | 3,400 | — | — |
| 2013-01-30 | $24.61 | $24.61 | 1,900 | — | — |
| 2013-01-29 | $25.01 | $25.01 | 6,300 | — | — |
| 2013-01-28 | $25.40 | $25.40 | 3,900 | — | — |
| 2013-01-25 | $25.46 | $25.46 | 200 | — | — |
| 2013-01-24 | $25.29 | $25.29 | 8,500 | — | — |
| 2013-01-23 | $25.40 | $25.40 | 7,800 | — | — |
| 2013-01-22 | $25.11 | $25.11 | 4,800 | — | — |
| 2013-01-18 | $25.57 | $25.57 | 4,000 | — | — |
| 2013-01-17 | $25.60 | $25.60 | 9,600 | — | — |
| 2013-01-16 | $26.25 | $26.25 | 5,900 | — | — |
| 2013-01-15 | $25.03 | $25.03 | 6,700 | — | — |
| 2013-01-14 | $25.10 | $25.10 | 5,100 | — | — |
| 2013-01-11 | $24.98 | $24.98 | 6,100 | — | — |
| 2013-01-10 | $24.74 | $24.74 | 25,100 | — | — |
| 2013-01-09 | $24.21 | $24.21 | 21,100 | — | — |
| 2013-01-08 | $22.89 | $22.89 | 1,100 | — | — |
| 2013-01-07 | $22.86 | $22.86 | 7,200 | — | — |
| 2013-01-04 | $22.41 | $22.41 | 200 | — | — |
| 2013-01-03 | $22.35 | $22.35 | 2,600 | — | — |
| 2013-01-02 | $21.65 | $21.65 | 1,800 | — | — |