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
- 1982-10-06 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 | $24.78 | $34.03 | 19,900 | — | — |
| 2013-12-30 | $24.64 | $33.83 | 19,500 | — | — |
| 2013-12-27 | $24.64 | $33.83 | 9,000 | — | — |
| 2013-12-26 | $24.63 | $33.82 | 13,500 | — | — |
| 2013-12-24 | $24.62 | $33.81 | 10,400 | — | — |
| 2013-12-23 | $24.58 | $33.75 | 16,100 | — | — |
| 2013-12-20 | $24.00 | $32.95 | 111,100 | — | — |
| 2013-12-19 | $24.05 | $33.02 | 25,000 | — | — |
| 2013-12-18 | $24.25 | $33.30 | 21,500 | — | — |
| 2013-12-17 | $24.06 | $33.04 | 32,100 | — | — |
| 2013-12-16 | $24.29 | $33.35 | 22,400 | — | — |
| 2013-12-13 | $24.07 | $33.05 | 45,400 | — | — |
| 2013-12-12 | $23.65 | $32.47 | 23,400 | — | — |
| 2013-12-11 | $23.43 | $32.17 | 26,900 | — | — |
| 2013-12-10 | $23.50 | $32.27 | 17,300 | — | — |
| 2013-12-09 | $23.28 | $31.97 | 27,900 | — | — |
| 2013-12-06 | $23.47 | $32.23 | 13,700 | — | — |
| 2013-12-05 | $23.10 | $31.72 | 11,000 | — | — |
| 2013-12-04 | $22.92 | $31.47 | 16,200 | — | — |
| 2013-12-03 | $22.96 | $31.53 | 26,700 | — | — |
| 2013-12-02 | $22.77 | $31.27 | 18,400 | — | — |
| 2013-11-29 | $23.23 | $31.90 | 16,600 | — | — |
| 2013-11-27 | $23.00 | $31.58 | 18,500 | — | — |
| 2013-11-26 | $22.69 | $31.16 | 22,400 | — | — |
| 2013-11-25 | $22.13 | $30.39 | 8,300 | — | — |
| 2013-11-22 | $21.99 | $30.19 | 18,400 | — | — |
| 2013-11-21 | $21.90 | $30.07 | 14,200 | — | — |
| 2013-11-20 | $21.24 | $29.16 | 16,000 | — | — |
| 2013-11-19 | $21.73 | $29.84 | 12,700 | — | — |
| 2013-11-18 | $22.16 | $30.43 | 29,200 | — | — |
| 2013-11-15 | $21.12 | $29.00 | 18,800 | — | — |
| 2013-11-14 | $20.68 | $28.40 | 9,100 | — | — |
| 2013-11-13 | $20.74 | $28.48 | 32,200 | — | — |
| 2013-11-12 | $19.80 | $27.19 | 18,600 | — | — |
| 2013-11-11 | $19.77 | $27.15 | 19,000 | — | — |
| 2013-11-08 | $19.33 | $26.54 | 23,400 | — | — |
| 2013-11-07 | $18.80 | $25.81 | 30,200 | — | — |
| 2013-11-06 | $19.66 | $26.99 | 15,200 | — | — |
| 2013-11-05 | $19.57 | $26.72 | 15,200 | — | — |
| 2013-11-04 | $19.46 | $26.57 | 45,800 | — | — |
| 2013-11-01 | $19.83 | $27.08 | 34,100 | — | — |
| 2013-10-31 | $19.83 | $27.08 | 20,100 | — | — |
| 2013-10-30 | $20.11 | $27.46 | 36,900 | — | — |
| 2013-10-29 | $19.64 | $26.82 | 40,400 | — | — |
| 2013-10-28 | $19.66 | $26.84 | 10,200 | — | — |
| 2013-10-25 | $19.59 | $26.75 | 25,500 | — | — |
| 2013-10-24 | $19.03 | $25.98 | 11,700 | — | — |
| 2013-10-23 | $19.25 | $26.28 | 16,100 | — | — |
| 2013-10-22 | $19.28 | $26.32 | 19,100 | — | — |
| 2013-10-21 | $19.36 | $26.43 | 36,100 | — | — |
| 2013-10-18 | $19.27 | $26.31 | 17,300 | — | — |
| 2013-10-17 | $19.22 | $26.24 | 15,200 | — | — |
| 2013-10-16 | $19.18 | $26.19 | 24,000 | — | — |
| 2013-10-15 | $18.43 | $25.16 | 19,800 | — | — |
| 2013-10-14 | $17.46 | $23.84 | 25,500 | — | — |
| 2013-10-11 | $17.54 | $23.95 | 21,700 | — | — |
| 2013-10-10 | $17.72 | $24.19 | 31,000 | — | — |
| 2013-10-09 | $16.82 | $22.97 | 21,300 | — | — |
| 2013-10-08 | $16.74 | $22.86 | 23,000 | — | — |
| 2013-10-07 | $16.69 | $22.79 | 65,500 | — | — |
| 2013-10-04 | $17.12 | $23.38 | 14,000 | — | — |
| 2013-10-03 | $17.08 | $23.32 | 35,500 | — | — |
| 2013-10-02 | $17.84 | $24.36 | 21,000 | — | — |
| 2013-10-01 | $17.75 | $24.24 | 30,400 | — | — |
| 2013-09-30 | $17.77 | $24.26 | 50,600 | — | — |
| 2013-09-27 | $18.17 | $24.81 | 10,100 | — | — |
| 2013-09-26 | $18.17 | $24.81 | 17,900 | — | — |
| 2013-09-25 | $17.76 | $24.25 | 39,100 | — | — |
| 2013-09-24 | $17.31 | $23.63 | 41,200 | — | — |
| 2013-09-23 | $17.03 | $23.25 | 51,700 | — | — |
| 2013-09-20 | $16.94 | $23.13 | 109,200 | — | — |
| 2013-09-19 | $16.84 | $22.99 | 34,300 | — | — |
| 2013-09-18 | $17.02 | $23.24 | 53,900 | — | — |
| 2013-09-17 | $16.79 | $22.92 | 61,900 | — | — |
| 2013-09-16 | $16.89 | $23.06 | 44,100 | — | — |
| 2013-09-13 | $16.82 | $22.97 | 30,500 | — | — |
| 2013-09-12 | $16.79 | $22.92 | 38,800 | — | — |
| 2013-09-11 | $16.93 | $23.12 | 35,600 | — | — |
| 2013-09-10 | $17.02 | $23.24 | 19,700 | — | — |
| 2013-09-09 | $16.95 | $23.14 | 38,300 | — | — |
| 2013-09-06 | $16.85 | $23.01 | 13,900 | — | — |
| 2013-09-05 | $16.88 | $23.05 | 28,900 | — | — |
| 2013-09-04 | $16.94 | $23.13 | 28,400 | — | — |
| 2013-09-03 | $16.95 | $23.14 | 26,300 | — | — |
| 2013-08-30 | $17.50 | $23.89 | 21,800 | — | — |
| 2013-08-29 | $17.84 | $24.36 | 11,800 | — | — |
| 2013-08-28 | $17.29 | $23.61 | 14,300 | — | — |
| 2013-08-27 | $17.23 | $23.53 | 16,000 | — | — |
| 2013-08-26 | $18.03 | $24.62 | 3,000 | — | — |
| 2013-08-23 | $18.35 | $25.05 | 17,000 | — | — |
| 2013-08-22 | $18.26 | $24.93 | 7,800 | — | — |
| 2013-08-21 | $17.80 | $24.30 | 13,200 | — | — |
| 2013-08-20 | $18.01 | $24.59 | 3,600 | — | — |
| 2013-08-19 | $17.96 | $24.52 | 16,900 | — | — |
| 2013-08-16 | $18.40 | $25.12 | 11,600 | — | — |
| 2013-08-15 | $18.60 | $25.40 | 13,500 | — | — |
| 2013-08-14 | $18.89 | $25.79 | 5,300 | — | — |
| 2013-08-13 | $18.95 | $25.87 | 7,900 | — | — |
| 2013-08-12 | $18.74 | $25.59 | 8,300 | — | — |
| 2013-08-09 | $18.78 | $25.64 | 4,600 | — | — |
| 2013-08-08 | $18.81 | $25.68 | 11,000 | — | — |
| 2013-08-07 | $18.76 | $25.61 | 5,900 | — | — |
| 2013-08-06 | $18.96 | $25.74 | 22,200 | — | — |
| 2013-08-05 | $18.87 | $25.62 | 11,300 | — | — |
| 2013-08-02 | $19.20 | $26.06 | 12,200 | — | — |
| 2013-08-01 | $19.33 | $26.24 | 16,400 | — | — |
| 2013-07-31 | $19.16 | $26.01 | 14,200 | — | — |
| 2013-07-30 | $19.11 | $25.94 | 15,700 | — | — |
| 2013-07-29 | $19.07 | $25.89 | 16,600 | — | — |
| 2013-07-26 | $19.25 | $26.13 | 20,100 | — | — |
| 2013-07-25 | $19.42 | $26.36 | 26,600 | — | — |
| 2013-07-24 | $19.30 | $26.20 | 6,100 | — | — |
| 2013-07-23 | $19.28 | $26.17 | 6,100 | — | — |
| 2013-07-22 | $19.40 | $26.33 | 14,100 | — | — |
| 2013-07-19 | $19.46 | $26.42 | 19,500 | — | — |
| 2013-07-18 | $19.55 | $26.54 | 18,900 | — | — |
| 2013-07-17 | $19.52 | $26.50 | 25,800 | — | — |
| 2013-07-16 | $19.46 | $26.42 | 28,500 | — | — |
| 2013-07-15 | $19.74 | $26.80 | 20,000 | — | — |
| 2013-07-12 | $19.47 | $26.43 | 16,300 | — | — |
| 2013-07-11 | $19.47 | $26.43 | 58,400 | — | — |
| 2013-07-10 | $19.46 | $26.42 | 15,900 | — | — |
| 2013-07-09 | $19.48 | $26.44 | 11,800 | — | — |
| 2013-07-08 | $19.36 | $26.28 | 15,600 | — | — |
| 2013-07-05 | $19.18 | $26.04 | 7,000 | — | — |
| 2013-07-03 | $18.64 | $25.30 | 19,100 | — | — |
| 2013-07-02 | $18.76 | $25.47 | 45,200 | — | — |
| 2013-07-01 | $18.94 | $25.71 | 44,200 | — | — |
| 2013-06-28 | $19.04 | $25.85 | 62,200 | — | — |
| 2013-06-27 | $19.04 | $25.85 | 14,900 | — | — |
| 2013-06-26 | $18.38 | $24.95 | 17,800 | — | — |
| 2013-06-25 | $18.36 | $24.92 | 12,300 | — | — |
| 2013-06-24 | $18.05 | $24.50 | 16,100 | — | — |
| 2013-06-21 | $18.34 | $24.90 | 54,100 | — | — |
| 2013-06-20 | $18.00 | $24.43 | 29,800 | — | — |
| 2013-06-19 | $18.81 | $25.53 | 7,000 | — | — |
| 2013-06-18 | $18.99 | $25.78 | 10,200 | — | — |
| 2013-06-17 | $18.86 | $25.60 | 21,500 | — | — |
| 2013-06-14 | $18.74 | $25.44 | 7,300 | — | — |
| 2013-06-13 | $19.24 | $26.12 | 12,500 | — | — |
| 2013-06-12 | $19.04 | $25.85 | 14,400 | — | — |
| 2013-06-11 | $19.10 | $25.93 | 11,200 | — | — |
| 2013-06-10 | $19.57 | $26.57 | 6,700 | — | — |
| 2013-06-07 | $19.50 | $26.47 | 6,600 | — | — |
| 2013-06-06 | $19.10 | $25.93 | 10,000 | — | — |
| 2013-06-05 | $19.02 | $25.82 | 13,600 | — | — |
| 2013-06-04 | $19.49 | $26.46 | 25,800 | — | — |
| 2013-06-03 | $19.87 | $26.97 | 49,700 | — | — |
| 2013-05-31 | $19.86 | $26.96 | 22,500 | — | — |
| 2013-05-30 | $19.91 | $27.03 | 18,900 | — | — |
| 2013-05-29 | $19.59 | $26.59 | 23,700 | — | — |
| 2013-05-28 | $19.87 | $26.97 | 34,600 | — | — |
| 2013-05-24 | $19.57 | $26.57 | 20,800 | — | — |
| 2013-05-23 | $19.31 | $26.21 | 15,600 | — | — |
| 2013-05-22 | $19.37 | $26.29 | 12,500 | — | — |
| 2013-05-21 | $19.90 | $27.01 | 14,300 | — | — |
| 2013-05-20 | $19.69 | $26.73 | 19,300 | — | — |
| 2013-05-17 | $19.61 | $26.62 | 29,800 | — | — |
| 2013-05-16 | $19.31 | $26.21 | 36,900 | — | — |
| 2013-05-15 | $19.14 | $25.98 | 25,900 | — | — |
| 2013-05-14 | $19.09 | $25.91 | 47,200 | — | — |
| 2013-05-13 | $19.05 | $25.86 | 11,200 | — | — |
| 2013-05-10 | $19.15 | $26.00 | 8,800 | — | — |
| 2013-05-09 | $18.96 | $25.74 | 23,600 | — | — |
| 2013-05-08 | $18.99 | $25.78 | 16,400 | — | — |
| 2013-05-07 | $18.76 | $25.32 | 9,400 | — | — |
| 2013-05-06 | $18.49 | $24.95 | 13,400 | — | — |
| 2013-05-03 | $18.92 | $25.53 | 9,600 | — | — |
| 2013-05-02 | $18.46 | $24.91 | 21,900 | — | — |
| 2013-05-01 | $18.12 | $24.45 | 42,100 | — | — |
| 2013-04-30 | $18.50 | $24.97 | 11,400 | — | — |
| 2013-04-29 | $18.37 | $24.79 | 11,700 | — | — |
| 2013-04-26 | $18.14 | $24.48 | 27,400 | — | — |
| 2013-04-25 | $18.16 | $24.51 | 23,000 | — | — |
| 2013-04-24 | $17.73 | $23.93 | 9,200 | — | — |
| 2013-04-23 | $17.64 | $23.81 | 14,800 | — | — |
| 2013-04-22 | $17.18 | $23.18 | 11,000 | — | — |
| 2013-04-19 | $17.26 | $23.29 | 24,600 | — | — |
| 2013-04-18 | $16.94 | $22.86 | 27,000 | — | — |
| 2013-04-17 | $17.03 | $22.98 | 24,300 | — | — |
| 2013-04-16 | $17.20 | $23.21 | 43,300 | — | — |
| 2013-04-15 | $17.34 | $23.40 | 47,000 | — | — |
| 2013-04-12 | $18.52 | $24.99 | 11,400 | — | — |
| 2013-04-11 | $19.06 | $25.72 | 34,100 | — | — |
| 2013-04-10 | $19.75 | $26.65 | 28,300 | — | — |
| 2013-04-09 | $19.01 | $25.65 | 14,600 | — | — |
| 2013-04-08 | $18.68 | $25.21 | 20,000 | — | — |
| 2013-04-05 | $18.33 | $24.74 | 22,100 | — | — |
| 2013-04-04 | $18.55 | $25.03 | 19,900 | — | — |
| 2013-04-03 | $18.54 | $25.02 | 20,700 | — | — |
| 2013-04-02 | $18.53 | $25.01 | 53,600 | — | — |
| 2013-04-01 | $19.06 | $25.72 | 25,700 | — | — |
| 2013-03-28 | $19.47 | $26.27 | 53,000 | — | — |
| 2013-03-27 | $19.58 | $26.42 | 27,000 | — | — |
| 2013-03-26 | $19.98 | $26.96 | 18,100 | — | — |
| 2013-03-25 | $20.30 | $27.39 | 21,400 | — | — |
| 2013-03-22 | $20.61 | $27.81 | 16,900 | — | — |
| 2013-03-21 | $20.10 | $27.12 | 38,000 | — | — |
| 2013-03-20 | $20.41 | $27.54 | 17,300 | — | — |
| 2013-03-19 | $20.87 | $28.16 | 25,500 | — | — |
| 2013-03-18 | $20.21 | $27.27 | 16,000 | — | — |
| 2013-03-15 | $20.54 | $27.72 | 78,100 | — | — |
| 2013-03-14 | $20.15 | $27.19 | 26,200 | — | — |
| 2013-03-13 | $20.47 | $27.62 | 8,700 | — | — |
| 2013-03-12 | $20.32 | $27.42 | 20,900 | — | — |
| 2013-03-11 | $20.36 | $27.48 | 35,600 | — | — |
| 2013-03-08 | $20.69 | $27.92 | 27,800 | — | — |
| 2013-03-07 | $20.07 | $27.08 | 22,700 | — | — |
| 2013-03-06 | $19.50 | $26.32 | 34,500 | — | — |
| 2013-03-05 | $19.24 | $25.96 | 25,100 | — | — |
| 2013-03-04 | $19.25 | $25.98 | 27,300 | — | — |
| 2013-03-01 | $18.81 | $25.38 | 20,900 | — | — |
| 2013-02-28 | $18.90 | $25.51 | 24,800 | — | — |
| 2013-02-27 | $18.41 | $24.84 | 13,600 | — | — |
| 2013-02-26 | $18.04 | $24.34 | 32,900 | — | — |
| 2013-02-25 | $17.93 | $24.20 | 61,200 | — | — |
| 2013-02-22 | $18.24 | $24.61 | 45,300 | — | — |
| 2013-02-21 | $18.19 | $24.55 | 41,100 | — | — |
| 2013-02-20 | $18.35 | $24.76 | 62,000 | — | — |
| 2013-02-19 | $19.14 | $25.83 | 60,500 | — | — |
| 2013-02-15 | $19.31 | $26.06 | 23,600 | — | — |
| 2013-02-14 | $19.52 | $26.34 | 40,500 | — | — |
| 2013-02-13 | $19.60 | $26.45 | 71,500 | — | — |
| 2013-02-12 | $19.79 | $26.71 | 32,100 | — | — |
| 2013-02-11 | $19.27 | $26.00 | 43,900 | — | — |
| 2013-02-08 | $18.44 | $24.88 | 33,600 | — | — |
| 2013-02-07 | $17.70 | $23.89 | 19,900 | — | — |
| 2013-02-06 | $17.85 | $24.09 | 67,600 | — | — |
| 2013-02-05 | $17.61 | $23.62 | 70,000 | — | — |
| 2013-02-04 | $17.18 | $23.04 | 40,800 | — | — |
| 2013-02-01 | $17.48 | $23.44 | 109,400 | — | — |
| 2013-01-31 | $17.01 | $22.81 | 47,700 | — | — |
| 2013-01-30 | $16.80 | $22.53 | 35,200 | — | — |
| 2013-01-29 | $17.08 | $22.91 | 57,300 | — | — |
| 2013-01-28 | $16.98 | $22.77 | 17,000 | — | — |
| 2013-01-25 | $17.00 | $22.80 | 18,900 | — | — |
| 2013-01-24 | $17.20 | $23.07 | 10,800 | — | — |
| 2013-01-23 | $17.13 | $22.97 | 17,900 | — | — |
| 2013-01-22 | $17.36 | $23.28 | 21,600 | — | — |
| 2013-01-18 | $17.01 | $22.81 | 37,900 | — | — |
| 2013-01-17 | $16.40 | $21.99 | 43,500 | — | — |
| 2013-01-16 | $15.85 | $21.26 | 90,500 | — | — |
| 2013-01-15 | $15.82 | $21.22 | 34,000 | — | — |
| 2013-01-14 | $15.94 | $21.38 | 13,200 | — | — |
| 2013-01-11 | $16.18 | $21.70 | 17,900 | — | — |
| 2013-01-10 | $16.77 | $22.49 | 22,100 | — | — |
| 2013-01-09 | $17.10 | $22.93 | 8,900 | — | — |
| 2013-01-08 | $17.10 | $22.93 | 30,100 | — | — |
| 2013-01-07 | $17.27 | $23.16 | 23,100 | — | — |
| 2013-01-04 | $17.48 | $23.44 | 32,600 | — | — |
| 2013-01-03 | $17.43 | $23.37 | 17,800 | — | — |
| 2013-01-02 | $17.53 | $23.51 | 53,800 | — | — |