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
- 2012-08-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2013-12-31 | $29.59 | $29.59 | 0 |
| 2013-12-30 | $29.59 | $29.59 | 900 |
| 2013-12-27 | $29.43 | $29.43 | 1,200 |
| 2013-12-26 | $29.40 | $29.40 | 1,200 |
| 2013-12-24 | $29.15 | $29.15 | 1,200 |
| 2013-12-23 | $29.11 | $29.11 | 1,200 |
| 2013-12-20 | $28.97 | $28.97 | 0 |
| 2013-12-19 | $28.97 | $28.97 | 900 |
| 2013-12-18 | $29.07 | $29.07 | 1,200 |
| 2013-12-17 | $28.76 | $28.76 | 1,200 |
| 2013-12-16 | $29.02 | $29.02 | 1,800 |
| 2013-12-13 | $28.97 | $28.97 | 2,400 |
| 2013-12-12 | $29.22 | $29.22 | 1,800 |
| 2013-12-11 | $29.03 | $29.03 | 0 |
| 2013-12-10 | $29.03 | $29.03 | 1,500 |
| 2013-12-09 | $28.79 | $28.79 | 900 |
| 2013-12-06 | $28.76 | $28.76 | 1,500 |
| 2013-12-05 | $28.38 | $28.38 | 3,000 |
| 2013-12-04 | $28.40 | $28.40 | 300 |
| 2013-12-03 | $28.27 | $28.27 | 1,200 |
| 2013-12-02 | $28.56 | $28.56 | 300 |
| 2013-11-29 | $28.99 | $28.99 | 900 |
| 2013-11-27 | $28.73 | $28.73 | 900 |
| 2013-11-26 | $28.07 | $28.07 | 4,500 |
| 2013-11-25 | $28.09 | $28.09 | 900 |
| 2013-11-22 | $28.27 | $28.27 | 2,100 |
| 2013-11-21 | $27.67 | $27.67 | 0 |
| 2013-11-20 | $27.67 | $27.67 | 1,800 |
| 2013-11-19 | $27.10 | $27.10 | 600 |
| 2013-11-18 | $27.18 | $27.18 | 600 |
| 2013-11-15 | $26.90 | $26.90 | 0 |
| 2013-11-14 | $26.90 | $26.90 | 300 |
| 2013-11-13 | $26.53 | $26.53 | 3,000 |
| 2013-11-12 | $26.65 | $26.65 | 900 |
| 2013-11-11 | $26.82 | $26.82 | 2,100 |
| 2013-11-08 | $26.73 | $26.73 | 4,800 |
| 2013-11-07 | $26.77 | $26.77 | 2,100 |
| 2013-11-06 | $27.02 | $27.02 | 3,000 |
| 2013-11-05 | $26.68 | $26.68 | 3,600 |
| 2013-11-04 | $26.57 | $26.57 | 0 |
| 2013-11-01 | $26.57 | $26.57 | 600 |
| 2013-10-31 | $27.01 | $27.01 | 600 |
| 2013-10-30 | $26.85 | $26.85 | 300 |
| 2013-10-29 | $26.65 | $26.65 | 1,500 |
| 2013-10-28 | $26.83 | $26.83 | 600 |
| 2013-10-25 | $26.78 | $26.78 | 300 |
| 2013-10-24 | $27.92 | $27.92 | 7,800 |
| 2013-10-23 | $26.73 | $26.73 | 0 |
| 2013-10-22 | $26.73 | $26.73 | 600 |
| 2013-10-21 | $26.00 | $26.00 | 900 |
| 2013-10-18 | $25.98 | $25.98 | 300 |
| 2013-10-17 | $25.85 | $25.85 | 1,500 |
| 2013-10-16 | $25.67 | $25.67 | 0 |
| 2013-10-15 | $25.67 | $25.67 | 0 |
| 2013-10-14 | $25.67 | $25.67 | 14,700 |
| 2013-10-11 | $25.15 | $25.15 | 0 |
| 2013-10-10 | $25.15 | $25.15 | 1,200 |
| 2013-10-09 | $25.32 | $25.32 | 3,000 |
| 2013-10-08 | $25.00 | $25.00 | 1,500 |
| 2013-10-07 | $25.53 | $25.53 | 0 |
| 2013-10-04 | $25.53 | $25.53 | 900 |
| 2013-10-03 | $25.27 | $25.27 | 0 |
| 2013-10-02 | $25.27 | $25.27 | 300 |
| 2013-10-01 | $25.52 | $25.52 | 0 |
| 2013-09-30 | $25.52 | $25.52 | 900 |
| 2013-09-27 | $25.48 | $25.48 | 1,200 |
| 2013-09-26 | $25.44 | $25.44 | 300 |
| 2013-09-25 | $25.40 | $25.40 | 1,800 |
| 2013-09-24 | $24.11 | $24.11 | 0 |
| 2013-09-23 | $24.11 | $24.11 | 2,400 |
| 2013-09-20 | $24.10 | $24.10 | 24,000 |
| 2013-09-19 | $24.88 | $24.88 | 2,700 |
| 2013-09-18 | $24.67 | $24.67 | 600 |
| 2013-09-17 | $23.90 | $23.90 | 1,500 |
| 2013-09-16 | $23.15 | $23.15 | 0 |
| 2013-09-13 | $23.15 | $23.15 | 300 |
| 2013-09-12 | $23.45 | $23.45 | 0 |
| 2013-09-11 | $23.45 | $23.45 | 600 |
| 2013-09-10 | $23.52 | $23.52 | 0 |
| 2013-09-09 | $23.52 | $23.52 | 0 |
| 2013-09-06 | $23.52 | $23.52 | 0 |
| 2013-09-05 | $23.52 | $23.52 | 300 |
| 2013-09-04 | $23.27 | $23.27 | 1,200 |
| 2013-09-03 | $24.15 | $24.15 | 0 |
| 2013-08-30 | $24.15 | $24.15 | 0 |
| 2013-08-29 | $24.15 | $24.15 | 600 |
| 2013-08-28 | $23.98 | $23.98 | 900 |
| 2013-08-27 | $23.33 | $23.33 | 0 |
| 2013-08-26 | $23.33 | $23.33 | 0 |
| 2013-08-23 | $23.33 | $23.33 | 0 |
| 2013-08-22 | $23.33 | $23.33 | 0 |
| 2013-08-21 | $23.33 | $23.33 | 600 |
| 2013-08-20 | $23.58 | $23.58 | 300 |
| 2013-08-19 | $23.87 | $23.87 | 2,100 |
| 2013-08-16 | $24.27 | $24.27 | 3,000 |
| 2013-08-15 | $24.65 | $24.65 | 6,300 |
| 2013-08-14 | $24.60 | $24.60 | 1,200 |
| 2013-08-13 | $24.20 | $24.20 | 300 |
| 2013-08-12 | $23.70 | $23.70 | 2,400 |
| 2013-08-09 | $24.20 | $24.20 | 0 |
| 2013-08-08 | $24.20 | $24.20 | 300 |
| 2013-08-07 | $24.52 | $24.52 | 300 |
| 2013-08-06 | $24.47 | $24.47 | 1,800 |
| 2013-08-05 | $24.28 | $24.28 | 4,500 |
| 2013-08-02 | $24.53 | $24.53 | 600 |
| 2013-08-01 | $22.83 | $22.83 | 0 |
| 2013-07-31 | $22.83 | $22.83 | 0 |
| 2013-07-30 | $22.83 | $22.83 | 0 |
| 2013-07-29 | $22.83 | $22.83 | 600 |
| 2013-07-26 | $23.51 | $23.51 | 2,400 |
| 2013-07-25 | $23.23 | $23.23 | 0 |
| 2013-07-24 | $23.23 | $23.23 | 0 |
| 2013-07-23 | $23.23 | $23.23 | 0 |
| 2013-07-22 | $23.23 | $23.23 | 600 |
| 2013-07-19 | $24.33 | $24.33 | 300 |
| 2013-07-18 | $24.57 | $24.57 | 4,500 |
| 2013-07-17 | $24.63 | $24.63 | 1,200 |
| 2013-07-16 | $26.02 | $26.02 | 0 |
| 2013-07-15 | $26.02 | $26.02 | 1,500 |
| 2013-07-12 | $26.20 | $26.20 | 900 |
| 2013-07-11 | $26.49 | $26.49 | 0 |
| 2013-07-10 | $26.49 | $26.49 | 900 |
| 2013-07-09 | $26.07 | $26.07 | 300 |
| 2013-07-08 | $26.12 | $26.12 | 1,500 |
| 2013-07-05 | $26.35 | $26.35 | 1,200 |
| 2013-07-03 | $26.33 | $26.33 | 1,200 |
| 2013-07-02 | $26.37 | $26.37 | 2,700 |
| 2013-07-01 | $25.75 | $25.75 | 300 |
| 2013-06-28 | $24.87 | $24.87 | 0 |
| 2013-06-27 | $24.87 | $24.87 | 600 |
| 2013-06-26 | $24.57 | $24.57 | 300 |
| 2013-06-25 | $25.40 | $25.40 | 3,900 |
| 2013-06-24 | $24.96 | $24.96 | 4,500 |
| 2013-06-21 | $25.10 | $25.10 | 900 |
| 2013-06-20 | $24.47 | $24.47 | 900 |
| 2013-06-19 | $25.70 | $25.70 | 1,500 |
| 2013-06-18 | $26.15 | $26.15 | 300 |
| 2013-06-17 | $25.67 | $25.67 | 600 |
| 2013-06-14 | $24.80 | $24.80 | 1,500 |
| 2013-06-13 | $25.95 | $25.95 | 0 |
| 2013-06-12 | $25.95 | $25.95 | 2,400 |
| 2013-06-11 | $26.80 | $26.80 | 0 |
| 2013-06-10 | $26.80 | $26.80 | 1,500 |
| 2013-06-07 | $26.67 | $26.67 | 15,600 |
| 2013-06-06 | $26.17 | $26.17 | 4,500 |
| 2013-06-05 | $28.38 | $28.38 | 0 |
| 2013-06-04 | $28.38 | $28.38 | 3,600 |
| 2013-06-03 | $25.75 | $25.75 | 0 |
| 2013-05-31 | $25.75 | $25.75 | 1,500 |
| 2013-05-30 | $26.10 | $26.10 | 300 |
| 2013-05-29 | $25.93 | $25.93 | 2,400 |
| 2013-05-28 | $26.73 | $26.73 | 0 |
| 2013-05-24 | $26.73 | $26.73 | 900 |
| 2013-05-23 | $26.67 | $26.67 | 300 |
| 2013-05-22 | $29.33 | $29.33 | 3,000 |
| 2013-05-21 | $28.33 | $28.33 | 0 |
| 2013-05-20 | $28.33 | $28.33 | 0 |
| 2013-05-17 | $28.33 | $28.33 | 1,800 |
| 2013-05-16 | $27.13 | $27.13 | 0 |
| 2013-05-15 | $27.13 | $27.13 | 0 |
| 2013-05-14 | $27.13 | $27.13 | 0 |
| 2013-05-13 | $27.13 | $27.13 | 2,700 |
| 2013-05-10 | $27.27 | $27.27 | 1,200 |
| 2013-05-09 | $27.07 | $27.07 | 300 |
| 2013-05-08 | $27.38 | $27.38 | 1,800 |
| 2013-05-07 | $27.28 | $27.28 | 1,200 |
| 2013-05-06 | $27.57 | $27.57 | 1,500 |
| 2013-05-03 | $27.50 | $27.50 | 3,600 |
| 2013-05-02 | $27.53 | $27.53 | 7,200 |
| 2013-05-01 | $26.73 | $26.73 | 0 |
| 2013-04-30 | $26.73 | $26.73 | 2,100 |
| 2013-04-29 | $26.00 | $26.00 | 1,200 |
| 2013-04-26 | $25.77 | $25.77 | 600 |
| 2013-04-25 | $25.80 | $25.80 | 8,400 |
| 2013-04-24 | $26.40 | $26.40 | 92,700 |
| 2013-04-23 | $26.80 | $26.80 | 0 |
| 2013-04-22 | $26.80 | $26.80 | 0 |
| 2013-04-19 | $26.80 | $26.80 | 0 |
| 2013-04-18 | $26.80 | $26.80 | 6,300 |
| 2013-04-17 | $27.52 | $27.52 | 1,500 |
| 2013-04-16 | $26.92 | $26.92 | 1,500 |
| 2013-04-15 | $26.70 | $26.70 | 1,200 |
| 2013-04-12 | $27.62 | $27.62 | 0 |
| 2013-04-11 | $27.62 | $27.62 | 900 |
| 2013-04-10 | $24.93 | $24.93 | 0 |
| 2013-04-09 | $24.93 | $24.93 | 0 |
| 2013-04-08 | $24.93 | $24.93 | 4,500 |
| 2013-04-05 | $24.57 | $24.57 | 2,100 |
| 2013-04-04 | $24.92 | $24.92 | 2,700 |
| 2013-04-03 | $23.80 | $23.80 | 0 |
| 2013-04-02 | $23.80 | $23.80 | 900 |
| 2013-04-01 | $25.08 | $25.08 | 0 |
| 2013-03-28 | $25.08 | $25.08 | 0 |
| 2013-03-27 | $25.08 | $25.08 | 900 |
| 2013-03-26 | $24.52 | $24.52 | 2,400 |
| 2013-03-25 | $24.58 | $24.58 | 1,200 |
| 2013-03-22 | $24.27 | $24.27 | 900 |
| 2013-03-21 | $24.93 | $24.93 | 12,000 |
| 2013-03-20 | $24.68 | $24.68 | 0 |
| 2013-03-19 | $24.68 | $24.68 | 1,800 |
| 2013-03-18 | $24.53 | $24.53 | 900 |
| 2013-03-15 | $25.53 | $25.53 | 1,200 |
| 2013-03-14 | $24.22 | $24.22 | 1,200 |
| 2013-03-13 | $23.60 | $23.60 | 600 |
| 2013-03-12 | $23.08 | $23.08 | 4,200 |
| 2013-03-11 | $22.98 | $22.98 | 2,400 |
| 2013-03-08 | $22.33 | $22.33 | 1,200 |
| 2013-03-07 | $23.00 | $23.00 | 1,800 |
| 2013-03-06 | $23.00 | $23.00 | 1,500 |
| 2013-03-05 | $22.67 | $22.67 | 2,700 |
| 2013-03-04 | $22.27 | $22.27 | 900 |
| 2013-03-01 | $21.87 | $21.87 | 2,100 |
| 2013-02-28 | $21.67 | $21.67 | 600 |
| 2013-02-27 | $20.57 | $20.57 | 4,200 |
| 2013-02-26 | $21.30 | $21.30 | 7,200 |
| 2013-02-25 | $21.43 | $21.43 | 1,800 |
| 2013-02-22 | $21.50 | $21.50 | 8,100 |
| 2013-02-21 | $21.25 | $21.25 | 1,500 |
| 2013-02-20 | $21.33 | $21.33 | 0 |
| 2013-02-19 | $21.33 | $21.33 | 2,400 |
| 2013-02-15 | $21.10 | $21.10 | 600 |
| 2013-02-14 | $21.07 | $21.07 | 0 |
| 2013-02-13 | $21.07 | $21.07 | 2,400 |
| 2013-02-12 | $21.30 | $21.30 | 8,700 |
| 2013-02-11 | $21.92 | $21.92 | 1,200 |
| 2013-02-08 | $21.66 | $21.66 | 1,500 |
| 2013-02-07 | $21.77 | $21.77 | 0 |
| 2013-02-06 | $21.77 | $21.77 | 1,500 |
| 2013-02-05 | $20.83 | $20.83 | 0 |
| 2013-02-04 | $20.83 | $20.83 | 1,500 |
| 2013-02-01 | $20.73 | $20.73 | 0 |
| 2013-01-31 | $20.73 | $20.73 | 1,500 |
| 2013-01-30 | $20.42 | $20.42 | 1,800 |
| 2013-01-29 | $19.98 | $19.98 | 1,500 |
| 2013-01-28 | $20.10 | $20.10 | 0 |
| 2013-01-25 | $20.10 | $20.10 | 1,200 |
| 2013-01-24 | $20.22 | $20.22 | 600 |
| 2013-01-23 | $20.08 | $20.08 | 900 |
| 2013-01-22 | $20.15 | $20.15 | 0 |
| 2013-01-18 | $20.15 | $20.15 | 900 |
| 2013-01-17 | $19.83 | $19.83 | 600 |
| 2013-01-16 | $19.72 | $19.72 | 900 |
| 2013-01-15 | $19.90 | $19.90 | 600 |
| 2013-01-14 | $19.50 | $19.50 | 0 |
| 2013-01-11 | $19.50 | $19.50 | 0 |
| 2013-01-10 | $19.50 | $19.50 | 300 |
| 2013-01-09 | $18.78 | $18.78 | 900 |
| 2013-01-08 | $18.67 | $18.67 | 600 |
| 2013-01-07 | $19.98 | $19.98 | 0 |
| 2013-01-04 | $19.98 | $19.98 | 1,200 |
| 2013-01-03 | $19.67 | $19.67 | 0 |
| 2013-01-02 | $19.67 | $19.67 | 600 |