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
- 1996-08-27 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 | $19.80 | $19.80 | 16,327 | — | — |
| 2013-12-30 | $20.40 | $20.40 | 27,273 | — | — |
| 2013-12-27 | $19.65 | $19.65 | 75,007 | — | — |
| 2013-12-26 | $17.85 | $17.85 | 22,947 | — | — |
| 2013-12-24 | $16.65 | $16.65 | 8,480 | — | — |
| 2013-12-23 | $17.10 | $17.10 | 22,433 | — | — |
| 2013-12-20 | $17.85 | $17.85 | 27,713 | — | — |
| 2013-12-19 | $16.35 | $16.35 | 21,607 | — | — |
| 2013-12-18 | $17.40 | $17.40 | 15,900 | — | — |
| 2013-12-17 | $17.70 | $17.70 | 56,120 | — | — |
| 2013-12-16 | $17.55 | $17.55 | 51,187 | — | — |
| 2013-12-13 | $17.55 | $17.55 | 15,980 | — | — |
| 2013-12-12 | $16.65 | $16.65 | 22,153 | — | — |
| 2013-12-11 | $16.95 | $16.95 | 43,053 | — | — |
| 2013-12-10 | $18.75 | $18.75 | 54,347 | — | — |
| 2013-12-09 | $19.50 | $19.50 | 16,487 | — | — |
| 2013-12-06 | $19.95 | $19.95 | 15,193 | — | — |
| 2013-12-05 | $18.90 | $18.90 | 18,247 | — | — |
| 2013-12-04 | $19.35 | $19.35 | 18,887 | — | — |
| 2013-12-03 | $20.10 | $20.10 | 16,660 | — | — |
| 2013-12-02 | $21.15 | $21.15 | 45,427 | — | — |
| 2013-11-29 | $19.80 | $19.80 | 13,853 | — | — |
| 2013-11-27 | $19.35 | $19.35 | 19,947 | — | — |
| 2013-11-26 | $19.50 | $19.50 | 28,207 | — | — |
| 2013-11-25 | $18.75 | $18.75 | 25,973 | — | — |
| 2013-11-22 | $19.05 | $19.05 | 6,873 | — | — |
| 2013-11-21 | $19.35 | $19.35 | 16,467 | — | — |
| 2013-11-20 | $19.05 | $19.05 | 23,520 | — | — |
| 2013-11-19 | $19.20 | $19.20 | 76,580 | — | — |
| 2013-11-18 | $20.25 | $20.25 | 45,760 | — | — |
| 2013-11-15 | $18.45 | $18.45 | 39,100 | — | — |
| 2013-11-14 | $20.10 | $20.10 | 8,560 | — | — |
| 2013-11-13 | $20.25 | $20.25 | 12,307 | — | — |
| 2013-11-12 | $21.60 | $21.60 | 32,867 | — | — |
| 2013-11-11 | $22.50 | $22.50 | 4,673 | — | — |
| 2013-11-08 | $22.80 | $22.80 | 4,680 | — | — |
| 2013-11-07 | $22.65 | $22.65 | 9,820 | — | — |
| 2013-11-06 | $22.50 | $22.50 | 10,347 | — | — |
| 2013-11-05 | $23.10 | $23.10 | 4,427 | — | — |
| 2013-11-04 | $23.40 | $23.40 | 9,687 | — | — |
| 2013-11-01 | $22.50 | $22.50 | 3,747 | — | — |
| 2013-10-31 | $24.00 | $24.00 | 18,293 | — | — |
| 2013-10-30 | $22.20 | $22.20 | 32,080 | — | — |
| 2013-10-29 | $24.00 | $24.00 | 6,613 | — | — |
| 2013-10-28 | $24.45 | $24.45 | 3,947 | — | — |
| 2013-10-25 | $24.75 | $24.75 | 1,693 | — | — |
| 2013-10-24 | $24.60 | $24.60 | 5,520 | — | — |
| 2013-10-23 | $24.15 | $24.15 | 8,520 | — | — |
| 2013-10-22 | $24.90 | $24.90 | 6,773 | — | — |
| 2013-10-21 | $25.65 | $25.65 | 8,613 | — | — |
| 2013-10-18 | $24.90 | $24.90 | 7,780 | — | — |
| 2013-10-17 | $25.20 | $25.20 | 9,687 | — | — |
| 2013-10-16 | $25.95 | $25.95 | 2,613 | — | — |
| 2013-10-15 | $25.20 | $25.20 | 19,093 | — | — |
| 2013-10-14 | $26.55 | $26.55 | 4,547 | — | — |
| 2013-10-11 | $26.40 | $26.40 | 8,813 | — | — |
| 2013-10-10 | $25.50 | $25.50 | 10,053 | — | — |
| 2013-10-09 | $25.05 | $25.05 | 13,160 | — | — |
| 2013-10-08 | $25.80 | $25.80 | 2,527 | — | — |
| 2013-10-07 | $25.80 | $25.80 | 15,447 | — | — |
| 2013-10-04 | $26.25 | $26.25 | 4,127 | — | — |
| 2013-10-03 | $26.25 | $26.25 | 3,120 | — | — |
| 2013-10-02 | $26.25 | $26.25 | 5,367 | — | — |
| 2013-10-01 | $26.25 | $26.25 | 10,307 | — | — |
| 2013-09-30 | $26.10 | $26.10 | 4,433 | — | — |
| 2013-09-27 | $26.40 | $26.40 | 15,320 | — | — |
| 2013-09-26 | $26.85 | $26.85 | 4,953 | — | — |
| 2013-09-25 | $25.95 | $25.95 | 7,767 | — | — |
| 2013-09-24 | $26.55 | $26.55 | 10,680 | — | — |
| 2013-09-23 | $25.50 | $25.50 | 19,260 | — | — |
| 2013-09-20 | $26.25 | $26.25 | 36,713 | — | — |
| 2013-09-19 | $28.35 | $28.35 | 21,187 | — | — |
| 2013-09-18 | $28.20 | $28.20 | 9,773 | — | — |
| 2013-09-17 | $29.10 | $29.10 | 9,447 | — | — |
| 2013-09-16 | $29.70 | $29.70 | 6,980 | — | — |
| 2013-09-13 | $29.40 | $29.40 | 5,053 | — | — |
| 2013-09-12 | $30.15 | $30.15 | 10,340 | — | — |
| 2013-09-11 | $30.60 | $30.60 | 7,653 | — | — |
| 2013-09-10 | $31.20 | $31.20 | 8,520 | — | — |
| 2013-09-09 | $33.15 | $33.15 | 4,593 | — | — |
| 2013-09-06 | $32.40 | $32.40 | 5,260 | — | — |
| 2013-09-05 | $30.30 | $30.30 | 6,793 | — | — |
| 2013-09-04 | $31.35 | $31.35 | 8,873 | — | — |
| 2013-09-03 | $31.50 | $31.50 | 3,327 | — | — |
| 2013-08-30 | $32.10 | $32.10 | 6,567 | — | — |
| 2013-08-29 | $33.15 | $33.15 | 5,367 | — | — |
| 2013-08-28 | $31.65 | $31.65 | 2,767 | — | — |
| 2013-08-27 | $31.95 | $31.95 | 4,493 | — | — |
| 2013-08-26 | $31.50 | $31.50 | 5,473 | — | — |
| 2013-08-23 | $30.60 | $30.60 | 5,967 | — | — |
| 2013-08-22 | $29.70 | $29.70 | 4,220 | — | — |
| 2013-08-21 | $29.25 | $29.25 | 10,040 | — | — |
| 2013-08-20 | $30.15 | $30.15 | 5,133 | — | — |
| 2013-08-19 | $30.45 | $30.45 | 6,393 | — | — |
| 2013-08-16 | $31.20 | $31.20 | 9,933 | — | — |
| 2013-08-15 | $29.70 | $29.70 | 10,673 | — | — |
| 2013-08-14 | $30.75 | $30.75 | 11,360 | — | — |
| 2013-08-13 | $31.35 | $31.35 | 12,860 | — | — |
| 2013-08-12 | $33.00 | $33.00 | 8,967 | — | — |
| 2013-08-09 | $33.90 | $33.90 | 7,207 | — | — |
| 2013-08-08 | $34.20 | $34.20 | 13,380 | — | — |
| 2013-08-07 | $35.25 | $35.25 | 12,633 | — | — |
| 2013-08-06 | $36.45 | $36.45 | 21,240 | — | — |
| 2013-08-05 | $35.55 | $35.55 | 2,527 | — | — |
| 2013-08-02 | $35.10 | $35.10 | 3,813 | — | — |
| 2013-08-01 | $34.80 | $34.80 | 8,520 | — | — |
| 2013-07-31 | $34.05 | $34.05 | 2,880 | — | — |
| 2013-07-30 | $34.20 | $34.20 | 5,547 | — | — |
| 2013-07-29 | $33.90 | $33.90 | 4,020 | — | — |
| 2013-07-26 | $34.50 | $34.50 | 3,367 | — | — |
| 2013-07-25 | $34.95 | $34.95 | 12,047 | — | — |
| 2013-07-24 | $34.50 | $34.50 | 15,020 | — | — |
| 2013-07-23 | $36.00 | $36.00 | 8,587 | — | — |
| 2013-07-22 | $37.05 | $37.05 | 9,827 | — | — |
| 2013-07-19 | $37.80 | $37.80 | 12,993 | — | — |
| 2013-07-18 | $38.70 | $38.70 | 15,833 | — | — |
| 2013-07-17 | $37.35 | $37.35 | 15,733 | — | — |
| 2013-07-16 | $38.70 | $38.70 | 56,487 | — | — |
| 2013-07-15 | $34.95 | $34.95 | 8,680 | — | — |
| 2013-07-12 | $34.35 | $34.35 | 5,707 | — | — |
| 2013-07-11 | $35.10 | $35.10 | 11,187 | — | — |
| 2013-07-10 | $33.45 | $33.45 | 12,987 | — | — |
| 2013-07-09 | $35.40 | $35.40 | 14,907 | — | — |
| 2013-07-08 | $36.00 | $36.00 | 6,113 | — | — |
| 2013-07-05 | $37.20 | $37.20 | 3,773 | — | — |
| 2013-07-03 | $38.10 | $38.10 | 3,193 | — | — |
| 2013-07-02 | $37.50 | $37.50 | 4,853 | — | — |
| 2013-07-01 | $36.75 | $36.75 | 9,353 | — | — |
| 2013-06-28 | $37.80 | $37.80 | 4,767 | — | — |
| 2013-06-27 | $37.65 | $37.65 | 6,267 | — | — |
| 2013-06-26 | $36.30 | $36.30 | 9,747 | — | — |
| 2013-06-25 | $36.00 | $36.00 | 16,293 | — | — |
| 2013-06-24 | $35.25 | $35.25 | 35,920 | — | — |
| 2013-06-21 | $40.50 | $40.50 | 12,887 | — | — |
| 2013-06-20 | $42.00 | $42.00 | 37,667 | — | — |
| 2013-06-19 | $45.75 | $45.75 | 8,000 | — | — |
| 2013-06-18 | $48.00 | $48.00 | 3,760 | — | — |
| 2013-06-17 | $47.70 | $47.70 | 13,180 | — | — |
| 2013-06-14 | $49.50 | $49.50 | 11,613 | — | — |
| 2013-06-13 | $50.40 | $50.40 | 5,660 | — | — |
| 2013-06-12 | $49.50 | $49.50 | 13,413 | — | — |
| 2013-06-11 | $48.00 | $48.00 | 33,780 | — | — |
| 2013-06-10 | $50.85 | $50.85 | 26,567 | — | — |
| 2013-06-07 | $48.30 | $48.30 | 58,693 | — | — |
| 2013-06-06 | $46.80 | $46.80 | 11,207 | — | — |
| 2013-06-05 | $46.35 | $46.35 | 16,773 | — | — |
| 2013-06-04 | $46.65 | $46.65 | 9,340 | — | — |
| 2013-06-03 | $46.95 | $46.95 | 12,427 | — | — |
| 2013-05-31 | $44.70 | $44.70 | 12,087 | — | — |
| 2013-05-30 | $44.40 | $44.40 | 56,507 | — | — |
| 2013-05-29 | $44.85 | $44.85 | 10,540 | — | — |
| 2013-05-28 | $43.95 | $43.95 | 16,920 | — | — |
| 2013-05-24 | $43.50 | $43.50 | 22,820 | — | — |
| 2013-05-23 | $42.30 | $42.30 | 17,880 | — | — |
| 2013-05-22 | $39.45 | $39.45 | 19,433 | — | — |
| 2013-05-21 | $41.40 | $41.40 | 29,367 | — | — |
| 2013-05-20 | $44.10 | $44.10 | 75,033 | — | — |
| 2013-05-17 | $39.75 | $39.75 | 63,173 | — | — |
| 2013-05-16 | $33.30 | $33.30 | 4,047 | — | — |
| 2013-05-15 | $34.05 | $34.05 | 5,907 | — | — |
| 2013-05-14 | $34.35 | $34.35 | 12,427 | — | — |
| 2013-05-13 | $33.60 | $33.60 | 17,380 | — | — |
| 2013-05-10 | $31.35 | $31.35 | 3,153 | — | — |
| 2013-05-09 | $32.10 | $32.10 | 9,713 | — | — |
| 2013-05-08 | $33.60 | $33.60 | 6,780 | — | — |
| 2013-05-07 | $33.00 | $33.00 | 9,273 | — | — |
| 2013-05-06 | $33.00 | $33.00 | 14,847 | — | — |
| 2013-05-03 | $33.00 | $33.00 | 17,367 | — | — |
| 2013-05-02 | $30.15 | $30.15 | 5,320 | — | — |
| 2013-05-01 | $30.15 | $30.15 | 6,873 | — | — |
| 2013-04-30 | $30.75 | $30.75 | 15,367 | — | — |
| 2013-04-29 | $30.75 | $30.75 | 9,593 | — | — |
| 2013-04-26 | $31.80 | $31.80 | 43,133 | — | — |
| 2013-04-25 | $27.75 | $27.75 | 4,513 | — | — |
| 2013-04-24 | $27.75 | $27.75 | 5,847 | — | — |
| 2013-04-23 | $27.15 | $27.15 | 9,680 | — | — |
| 2013-04-22 | $26.25 | $26.25 | 8,167 | — | — |
| 2013-04-19 | $27.15 | $27.15 | 4,987 | — | — |
| 2013-04-18 | $27.45 | $27.45 | 8,653 | — | — |
| 2013-04-17 | $27.45 | $27.45 | 11,433 | — | — |
| 2013-04-16 | $27.90 | $27.90 | 10,987 | — | — |
| 2013-04-15 | $25.95 | $25.95 | 17,860 | — | — |
| 2013-04-12 | $27.75 | $27.75 | 5,413 | — | — |
| 2013-04-11 | $28.05 | $28.05 | 8,333 | — | — |
| 2013-04-10 | $28.80 | $28.80 | 16,420 | — | — |
| 2013-04-09 | $30.30 | $30.30 | 12,560 | — | — |
| 2013-04-08 | $30.30 | $30.30 | 17,693 | — | — |
| 2013-04-05 | $31.35 | $31.35 | 21,553 | — | — |
| 2013-04-04 | $31.65 | $31.65 | 105,413 | — | — |
| 2013-04-03 | $37.95 | $37.95 | 229,293 | — | — |
| 2013-04-02 | $24.00 | $24.00 | 16,787 | — | — |
| 2013-04-01 | $24.00 | $24.00 | 1,627 | — | — |
| 2013-03-28 | $23.85 | $23.85 | 1,453 | — | — |
| 2013-03-27 | $23.55 | $23.55 | 1,913 | — | — |
| 2013-03-26 | $23.55 | $23.55 | 2,233 | — | — |
| 2013-03-25 | $23.85 | $23.85 | 2,113 | — | — |
| 2013-03-22 | $24.15 | $24.15 | 4,593 | — | — |
| 2013-03-21 | $24.15 | $24.15 | 9,460 | — | — |
| 2013-03-20 | $23.55 | $23.55 | 2,307 | — | — |
| 2013-03-19 | $24.00 | $24.00 | 3,353 | — | — |
| 2013-03-18 | $24.45 | $24.45 | 1,453 | — | — |
| 2013-03-15 | $24.75 | $24.75 | 7,327 | — | — |
| 2013-03-14 | $24.30 | $24.30 | 6,053 | — | — |
| 2013-03-13 | $25.50 | $25.50 | 9,473 | — | — |
| 2013-03-12 | $24.30 | $24.30 | 3,013 | — | — |
| 2013-03-11 | $25.20 | $25.20 | 2,813 | — | — |
| 2013-03-08 | $25.35 | $25.35 | 2,940 | — | — |
| 2013-03-07 | $25.20 | $25.20 | 3,720 | — | — |
| 2013-03-06 | $24.60 | $24.60 | 2,100 | — | — |
| 2013-03-05 | $24.15 | $24.15 | 5,173 | — | — |
| 2013-03-04 | $23.25 | $23.25 | 7,673 | — | — |
| 2013-03-01 | $24.90 | $24.90 | 4,667 | — | — |
| 2013-02-28 | $25.65 | $25.65 | 5,327 | — | — |
| 2013-02-27 | $24.75 | $24.75 | 5,780 | — | — |
| 2013-02-26 | $26.10 | $26.10 | 4,467 | — | — |
| 2013-02-25 | $25.65 | $25.65 | 11,713 | — | — |
| 2013-02-22 | $24.75 | $24.75 | 3,740 | — | — |
| 2013-02-21 | $23.25 | $23.25 | 5,867 | — | — |
| 2013-02-20 | $24.45 | $24.45 | 6,267 | — | — |
| 2013-02-19 | $26.25 | $26.25 | 3,493 | — | — |
| 2013-02-15 | $24.75 | $24.75 | 4,507 | — | — |
| 2013-02-14 | $25.80 | $25.80 | 2,927 | — | — |
| 2013-02-13 | $25.35 | $25.35 | 5,560 | — | — |
| 2013-02-12 | $25.50 | $25.50 | 2,467 | — | — |
| 2013-02-11 | $26.10 | $26.10 | 2,620 | — | — |
| 2013-02-08 | $26.55 | $26.55 | 4,120 | — | — |
| 2013-02-07 | $27.00 | $27.00 | 5,753 | — | — |
| 2013-02-06 | $25.50 | $25.50 | 6,680 | — | — |
| 2013-02-05 | $25.05 | $25.05 | 12,287 | — | — |
| 2013-02-04 | $25.50 | $25.50 | 11,080 | — | — |
| 2013-02-01 | $26.70 | $26.70 | 6,500 | — | — |
| 2013-01-31 | $27.75 | $27.75 | 2,800 | — | — |
| 2013-01-30 | $27.75 | $27.75 | 4,813 | — | — |
| 2013-01-29 | $28.20 | $28.20 | 3,840 | — | — |
| 2013-01-28 | $28.50 | $28.50 | 3,420 | — | — |
| 2013-01-25 | $28.50 | $28.50 | 4,447 | — | — |
| 2013-01-24 | $28.20 | $28.20 | 4,413 | — | — |
| 2013-01-23 | $28.50 | $28.50 | 6,467 | — | — |
| 2013-01-22 | $28.80 | $28.80 | 2,687 | — | — |
| 2013-01-18 | $28.50 | $28.50 | 4,167 | — | — |
| 2013-01-17 | $28.80 | $28.80 | 6,740 | — | — |
| 2013-01-16 | $28.80 | $28.80 | 5,220 | — | — |
| 2013-01-15 | $30.00 | $30.00 | 7,593 | — | — |
| 2013-01-14 | $29.25 | $29.25 | 10,200 | — | — |
| 2013-01-11 | $29.85 | $29.85 | 11,673 | — | — |
| 2013-01-10 | $31.50 | $31.50 | 4,527 | — | — |
| 2013-01-09 | $31.20 | $31.20 | 2,240 | — | — |
| 2013-01-08 | $31.35 | $31.35 | 11,507 | — | — |
| 2013-01-07 | $33.90 | $33.90 | 10,007 | — | — |
| 2013-01-04 | $32.25 | $32.25 | 12,033 | — | — |
| 2013-01-03 | $31.20 | $31.20 | 8,147 | — | — |
| 2013-01-02 | $29.70 | $29.70 | 9,560 | — | — |