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
- 1999-10-26 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 | $24.24 | $24.24 | 99,833 | — | — |
| 2013-12-30 | $25.32 | $25.32 | 94,125 | — | — |
| 2013-12-27 | $25.32 | $25.32 | 37,425 | — | — |
| 2013-12-26 | $24.96 | $24.96 | 78,425 | — | — |
| 2013-12-24 | $26.04 | $26.04 | 31,183 | — | — |
| 2013-12-23 | $25.44 | $25.44 | 79,200 | — | — |
| 2013-12-20 | $25.08 | $25.08 | 104,700 | — | — |
| 2013-12-19 | $25.20 | $25.20 | 62,825 | — | — |
| 2013-12-18 | $24.60 | $24.60 | 71,375 | — | — |
| 2013-12-17 | $24.84 | $24.84 | 166,450 | — | — |
| 2013-12-16 | $22.20 | $22.20 | 64,742 | — | — |
| 2013-12-13 | $21.84 | $21.84 | 47,025 | — | — |
| 2013-12-12 | $21.60 | $21.60 | 82,283 | — | — |
| 2013-12-11 | $21.60 | $21.60 | 123,958 | — | — |
| 2013-12-10 | $22.80 | $22.80 | 105,642 | — | — |
| 2013-12-09 | $21.00 | $21.00 | 71,433 | — | — |
| 2013-12-06 | $21.36 | $21.36 | 97,158 | — | — |
| 2013-12-05 | $22.44 | $22.44 | 67,858 | — | — |
| 2013-12-04 | $23.40 | $23.40 | 51,075 | — | — |
| 2013-12-03 | $23.76 | $23.76 | 74,750 | — | — |
| 2013-12-02 | $23.88 | $23.88 | 74,817 | — | — |
| 2013-11-29 | $24.60 | $24.60 | 40,175 | — | — |
| 2013-11-27 | $24.00 | $24.00 | 91,000 | — | — |
| 2013-11-26 | $24.24 | $24.24 | 130,425 | — | — |
| 2013-11-25 | $24.84 | $24.84 | 53,250 | — | — |
| 2013-11-22 | $25.20 | $25.20 | 58,325 | — | — |
| 2013-11-21 | $25.38 | $25.38 | 51,408 | — | — |
| 2013-11-20 | $24.12 | $24.12 | 58,350 | — | — |
| 2013-11-19 | $24.84 | $24.84 | 58,817 | — | — |
| 2013-11-18 | $26.40 | $26.40 | 119,450 | — | — |
| 2013-11-15 | $26.28 | $26.28 | 184,358 | — | — |
| 2013-11-14 | $25.68 | $25.68 | 96,375 | — | — |
| 2013-11-13 | $25.68 | $25.68 | 60,292 | — | — |
| 2013-11-12 | $25.92 | $25.92 | 51,633 | — | — |
| 2013-11-11 | $27.36 | $27.36 | 86,325 | — | — |
| 2013-11-08 | $26.76 | $26.76 | 87,267 | — | — |
| 2013-11-07 | $24.96 | $24.96 | 411,808 | — | — |
| 2013-11-06 | $26.04 | $26.04 | 229,242 | — | — |
| 2013-11-05 | $28.32 | $28.32 | 102,292 | — | — |
| 2013-11-04 | $28.44 | $28.44 | 170,767 | — | — |
| 2013-11-01 | $27.48 | $27.48 | 357,733 | — | — |
| 2013-10-31 | $25.92 | $25.92 | 953,208 | — | — |
| 2013-10-30 | $34.08 | $34.08 | 74,308 | — | — |
| 2013-10-29 | $35.52 | $35.52 | 68,025 | — | — |
| 2013-10-28 | $34.32 | $34.32 | 133,975 | — | — |
| 2013-10-25 | $36.72 | $36.72 | 51,750 | — | — |
| 2013-10-24 | $36.48 | $36.48 | 109,092 | — | — |
| 2013-10-23 | $36.12 | $36.12 | 148,225 | — | — |
| 2013-10-22 | $35.16 | $35.16 | 236,450 | — | — |
| 2013-10-21 | $31.56 | $31.56 | 155,275 | — | — |
| 2013-10-18 | $32.52 | $32.52 | 74,392 | — | — |
| 2013-10-17 | $31.92 | $31.92 | 52,000 | — | — |
| 2013-10-16 | $32.28 | $32.28 | 72,150 | — | — |
| 2013-10-15 | $31.68 | $31.68 | 77,500 | — | — |
| 2013-10-14 | $32.16 | $32.16 | 64,208 | — | — |
| 2013-10-11 | $32.52 | $32.52 | 78,500 | — | — |
| 2013-10-10 | $32.04 | $32.04 | 159,108 | — | — |
| 2013-10-09 | $31.56 | $31.56 | 133,642 | — | — |
| 2013-10-08 | $33.24 | $33.24 | 96,267 | — | — |
| 2013-10-07 | $34.80 | $34.80 | 35,767 | — | — |
| 2013-10-04 | $35.76 | $35.76 | 32,875 | — | — |
| 2013-10-03 | $34.44 | $34.44 | 70,517 | — | — |
| 2013-10-02 | $35.04 | $35.04 | 57,967 | — | — |
| 2013-10-01 | $35.16 | $35.16 | 37,442 | — | — |
| 2013-09-30 | $36.00 | $36.00 | 51,108 | — | — |
| 2013-09-27 | $35.76 | $35.76 | 54,267 | — | — |
| 2013-09-26 | $36.84 | $36.84 | 54,808 | — | — |
| 2013-09-25 | $37.08 | $37.08 | 33,367 | — | — |
| 2013-09-24 | $37.56 | $37.56 | 40,833 | — | — |
| 2013-09-23 | $37.02 | $37.02 | 49,500 | — | — |
| 2013-09-20 | $36.36 | $36.36 | 72,842 | — | — |
| 2013-09-19 | $35.40 | $35.40 | 47,200 | — | — |
| 2013-09-18 | $35.52 | $35.52 | 56,108 | — | — |
| 2013-09-17 | $34.80 | $34.80 | 40,433 | — | — |
| 2013-09-16 | $34.44 | $34.44 | 42,092 | — | — |
| 2013-09-13 | $34.32 | $34.32 | 54,508 | — | — |
| 2013-09-12 | $34.56 | $34.56 | 86,833 | — | — |
| 2013-09-11 | $36.24 | $36.24 | 85,183 | — | — |
| 2013-09-10 | $36.12 | $36.12 | 82,508 | — | — |
| 2013-09-09 | $36.36 | $36.36 | 31,175 | — | — |
| 2013-09-06 | $36.24 | $36.24 | 74,775 | — | — |
| 2013-09-05 | $34.56 | $34.56 | 26,125 | — | — |
| 2013-09-04 | $34.68 | $34.68 | 72,533 | — | — |
| 2013-09-03 | $33.96 | $33.96 | 68,408 | — | — |
| 2013-08-30 | $34.68 | $34.68 | 43,292 | — | — |
| 2013-08-29 | $34.92 | $34.92 | 27,092 | — | — |
| 2013-08-28 | $35.10 | $35.10 | 21,867 | — | — |
| 2013-08-27 | $35.28 | $35.28 | 56,408 | — | — |
| 2013-08-26 | $36.00 | $36.00 | 54,575 | — | — |
| 2013-08-23 | $35.64 | $35.64 | 48,350 | — | — |
| 2013-08-22 | $35.76 | $35.76 | 27,842 | — | — |
| 2013-08-21 | $36.00 | $36.00 | 46,708 | — | — |
| 2013-08-20 | $36.12 | $36.12 | 67,233 | — | — |
| 2013-08-19 | $35.40 | $35.40 | 54,875 | — | — |
| 2013-08-16 | $36.00 | $36.00 | 45,367 | — | — |
| 2013-08-15 | $36.12 | $36.12 | 174,733 | — | — |
| 2013-08-14 | $39.96 | $39.96 | 33,800 | — | — |
| 2013-08-13 | $40.08 | $40.08 | 30,033 | — | — |
| 2013-08-12 | $40.32 | $40.32 | 73,300 | — | — |
| 2013-08-09 | $41.52 | $41.52 | 30,642 | — | — |
| 2013-08-08 | $42.60 | $42.60 | 32,550 | — | — |
| 2013-08-07 | $43.56 | $43.56 | 45,075 | — | — |
| 2013-08-06 | $42.96 | $42.96 | 25,950 | — | — |
| 2013-08-05 | $43.32 | $43.32 | 30,008 | — | — |
| 2013-08-02 | $42.60 | $42.60 | 34,942 | — | — |
| 2013-08-01 | $43.32 | $43.32 | 29,258 | — | — |
| 2013-07-31 | $42.60 | $42.60 | 57,075 | — | — |
| 2013-07-30 | $42.72 | $42.72 | 71,483 | — | — |
| 2013-07-29 | $43.56 | $43.56 | 81,058 | — | — |
| 2013-07-26 | $41.52 | $41.52 | 80,850 | — | — |
| 2013-07-25 | $41.28 | $41.28 | 44,533 | — | — |
| 2013-07-24 | $39.96 | $39.96 | 30,800 | — | — |
| 2013-07-23 | $40.44 | $40.44 | 37,717 | — | — |
| 2013-07-22 | $40.20 | $40.20 | 177,558 | — | — |
| 2013-07-19 | $41.52 | $41.52 | 78,392 | — | — |
| 2013-07-18 | $40.20 | $40.20 | 42,492 | — | — |
| 2013-07-17 | $40.08 | $40.08 | 26,733 | — | — |
| 2013-07-16 | $40.20 | $40.20 | 88,725 | — | — |
| 2013-07-15 | $37.56 | $37.56 | 28,775 | — | — |
| 2013-07-12 | $36.72 | $36.72 | 16,067 | — | — |
| 2013-07-11 | $36.24 | $36.24 | 36,600 | — | — |
| 2013-07-10 | $36.60 | $36.60 | 22,233 | — | — |
| 2013-07-09 | $36.84 | $36.84 | 24,408 | — | — |
| 2013-07-08 | $36.48 | $36.48 | 63,775 | — | — |
| 2013-07-05 | $36.48 | $36.48 | 46,900 | — | — |
| 2013-07-03 | $37.32 | $37.32 | 20,942 | — | — |
| 2013-07-02 | $36.72 | $36.72 | 26,683 | — | — |
| 2013-07-01 | $36.84 | $36.84 | 48,033 | — | — |
| 2013-06-28 | $35.52 | $35.52 | 76,683 | — | — |
| 2013-06-27 | $36.24 | $36.24 | 30,058 | — | — |
| 2013-06-26 | $35.88 | $35.88 | 34,467 | — | — |
| 2013-06-25 | $36.24 | $36.24 | 37,383 | — | — |
| 2013-06-24 | $36.36 | $36.36 | 34,983 | — | — |
| 2013-06-21 | $36.60 | $36.60 | 51,992 | — | — |
| 2013-06-20 | $35.76 | $35.76 | 95,200 | — | — |
| 2013-06-19 | $37.92 | $37.92 | 34,475 | — | — |
| 2013-06-18 | $38.76 | $38.76 | 41,533 | — | — |
| 2013-06-17 | $38.88 | $38.88 | 45,783 | — | — |
| 2013-06-14 | $40.32 | $40.32 | 28,108 | — | — |
| 2013-06-13 | $41.04 | $41.04 | 18,467 | — | — |
| 2013-06-12 | $40.80 | $40.80 | 11,233 | — | — |
| 2013-06-11 | $41.52 | $41.52 | 28,450 | — | — |
| 2013-06-10 | $41.64 | $41.64 | 13,875 | — | — |
| 2013-06-07 | $41.76 | $41.76 | 28,075 | — | — |
| 2013-06-06 | $41.16 | $41.16 | 13,408 | — | — |
| 2013-06-05 | $40.56 | $40.56 | 31,958 | — | — |
| 2013-06-04 | $42.00 | $42.00 | 55,425 | — | — |
| 2013-06-03 | $42.84 | $42.84 | 75,383 | — | — |
| 2013-05-31 | $39.36 | $39.36 | 40,233 | — | — |
| 2013-05-30 | $39.84 | $39.84 | 28,300 | — | — |
| 2013-05-29 | $39.96 | $39.96 | 36,292 | — | — |
| 2013-05-28 | $39.72 | $39.72 | 32,967 | — | — |
| 2013-05-24 | $39.48 | $39.48 | 28,742 | — | — |
| 2013-05-23 | $38.16 | $38.16 | 25,100 | — | — |
| 2013-05-22 | $38.64 | $38.64 | 35,483 | — | — |
| 2013-05-21 | $39.00 | $39.00 | 24,017 | — | — |
| 2013-05-20 | $37.20 | $37.20 | 33,575 | — | — |
| 2013-05-17 | $38.16 | $38.16 | 65,500 | — | — |
| 2013-05-16 | $38.76 | $38.76 | 24,700 | — | — |
| 2013-05-15 | $39.12 | $39.12 | 61,000 | — | — |
| 2013-05-14 | $39.00 | $39.00 | 71,100 | — | — |
| 2013-05-13 | $38.88 | $38.88 | 80,317 | — | — |
| 2013-05-10 | $36.84 | $36.84 | 23,592 | — | — |
| 2013-05-09 | $36.72 | $36.72 | 32,792 | — | — |
| 2013-05-08 | $36.84 | $36.84 | 44,575 | — | — |
| 2013-05-07 | $35.04 | $35.04 | 39,358 | — | — |
| 2013-05-06 | $34.80 | $34.80 | 36,750 | — | — |
| 2013-05-03 | $33.96 | $33.96 | 43,933 | — | — |
| 2013-05-02 | $34.20 | $34.20 | 82,308 | — | — |
| 2013-05-01 | $32.76 | $32.76 | 59,433 | — | — |
| 2013-04-30 | $35.40 | $35.40 | 28,375 | — | — |
| 2013-04-29 | $34.68 | $34.68 | 27,450 | — | — |
| 2013-04-26 | $34.68 | $34.68 | 28,883 | — | — |
| 2013-04-25 | $34.56 | $34.56 | 24,467 | — | — |
| 2013-04-24 | $34.20 | $34.20 | 18,858 | — | — |
| 2013-04-23 | $34.20 | $34.20 | 35,183 | — | — |
| 2013-04-22 | $34.20 | $34.20 | 59,658 | — | — |
| 2013-04-19 | $32.40 | $32.40 | 118,667 | — | — |
| 2013-04-18 | $34.32 | $34.32 | 62,175 | — | — |
| 2013-04-17 | $35.16 | $35.16 | 41,775 | — | — |
| 2013-04-16 | $36.96 | $36.96 | 45,058 | — | — |
| 2013-04-15 | $35.28 | $35.28 | 109,550 | — | — |
| 2013-04-12 | $40.14 | $40.14 | 40,183 | — | — |
| 2013-04-11 | $39.36 | $39.36 | 22,467 | — | — |
| 2013-04-10 | $39.36 | $39.36 | 45,842 | — | — |
| 2013-04-09 | $38.04 | $38.04 | 26,817 | — | — |
| 2013-04-08 | $38.76 | $38.76 | 19,092 | — | — |
| 2013-04-05 | $39.36 | $39.36 | 54,175 | — | — |
| 2013-04-04 | $38.04 | $38.04 | 23,883 | — | — |
| 2013-04-03 | $38.04 | $38.04 | 36,358 | — | — |
| 2013-04-02 | $38.16 | $38.16 | 33,267 | — | — |
| 2013-04-01 | $37.44 | $37.44 | 57,625 | — | — |
| 2013-03-28 | $39.12 | $39.12 | 79,167 | — | — |
| 2013-03-27 | $37.80 | $37.80 | 52,092 | — | — |
| 2013-03-26 | $39.96 | $39.96 | 29,117 | — | — |
| 2013-03-25 | $39.96 | $39.96 | 32,850 | — | — |
| 2013-03-22 | $41.16 | $41.16 | 50,600 | — | — |
| 2013-03-21 | $40.20 | $40.20 | 25,542 | — | — |
| 2013-03-20 | $40.32 | $40.32 | 39,875 | — | — |
| 2013-03-19 | $40.68 | $40.68 | 41,883 | — | — |
| 2013-03-18 | $40.32 | $40.32 | 46,967 | — | — |
| 2013-03-15 | $39.48 | $39.48 | 60,958 | — | — |
| 2013-03-14 | $40.68 | $40.68 | 35,600 | — | — |
| 2013-03-13 | $40.68 | $40.68 | 73,967 | — | — |
| 2013-03-12 | $41.52 | $41.52 | 29,875 | — | — |
| 2013-03-11 | $41.52 | $41.52 | 48,150 | — | — |
| 2013-03-08 | $42.24 | $42.24 | 55,625 | — | — |
| 2013-03-07 | $40.80 | $40.80 | 36,525 | — | — |
| 2013-03-06 | $40.32 | $40.32 | 29,892 | — | — |
| 2013-03-05 | $41.16 | $41.16 | 50,417 | — | — |
| 2013-03-04 | $40.44 | $40.44 | 48,817 | — | — |
| 2013-03-01 | $41.04 | $41.04 | 26,492 | — | — |
| 2013-02-28 | $42.00 | $42.00 | 29,775 | — | — |
| 2013-02-27 | $42.24 | $42.24 | 42,617 | — | — |
| 2013-02-26 | $42.60 | $42.60 | 72,475 | — | — |
| 2013-02-25 | $41.88 | $41.88 | 127,417 | — | — |
| 2013-02-22 | $39.60 | $39.60 | 27,400 | — | — |
| 2013-02-21 | $38.76 | $38.76 | 26,000 | — | — |
| 2013-02-20 | $39.00 | $39.00 | 33,633 | — | — |
| 2013-02-19 | $40.68 | $40.68 | 31,200 | — | — |
| 2013-02-15 | $39.96 | $39.96 | 36,367 | — | — |
| 2013-02-14 | $40.08 | $40.08 | 44,300 | — | — |
| 2013-02-13 | $39.12 | $39.12 | 21,208 | — | — |
| 2013-02-12 | $39.00 | $39.00 | 24,317 | — | — |
| 2013-02-11 | $39.00 | $39.00 | 39,925 | — | — |
| 2013-02-08 | $38.64 | $38.64 | 57,858 | — | — |
| 2013-02-07 | $37.68 | $37.68 | 26,850 | — | — |
| 2013-02-06 | $37.68 | $37.68 | 31,142 | — | — |
| 2013-02-05 | $36.48 | $36.48 | 44,942 | — | — |
| 2013-02-04 | $36.36 | $36.36 | 41,375 | — | — |
| 2013-02-01 | $38.16 | $38.16 | 79,100 | — | — |
| 2013-01-31 | $36.90 | $36.90 | 59,558 | — | — |
| 2013-01-30 | $36.96 | $36.96 | 43,675 | — | — |
| 2013-01-29 | $36.96 | $36.96 | 47,267 | — | — |
| 2013-01-28 | $36.96 | $36.96 | 51,183 | — | — |
| 2013-01-25 | $37.56 | $37.56 | 31,642 | — | — |
| 2013-01-24 | $38.04 | $38.04 | 25,867 | — | — |
| 2013-01-23 | $38.04 | $38.04 | 42,300 | — | — |
| 2013-01-22 | $37.80 | $37.80 | 33,650 | — | — |
| 2013-01-18 | $37.56 | $37.56 | 38,133 | — | — |
| 2013-01-17 | $37.44 | $37.44 | 22,533 | — | — |
| 2013-01-16 | $37.20 | $37.20 | 22,467 | — | — |
| 2013-01-15 | $37.44 | $37.44 | 23,308 | — | — |
| 2013-01-14 | $37.08 | $37.08 | 50,083 | — | — |
| 2013-01-11 | $38.16 | $38.16 | 39,142 | — | — |
| 2013-01-10 | $38.04 | $38.04 | 35,158 | — | — |
| 2013-01-09 | $37.08 | $37.08 | 26,425 | — | — |
| 2013-01-08 | $36.12 | $36.12 | 28,133 | — | — |
| 2013-01-07 | $36.24 | $36.24 | 40,567 | — | — |
| 2013-01-04 | $34.92 | $34.92 | 31,933 | — | — |
| 2013-01-03 | $34.68 | $34.68 | 34,992 | — | — |
| 2013-01-02 | $35.52 | $35.52 | 41,417 | — | — |