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
- 2004-06-22 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 | $26.16 | $31.40 | 72,322 | — | — |
| 2013-12-30 | $25.93 | $31.13 | 71,154 | — | — |
| 2013-12-27 | $26.21 | $31.47 | 62,764 | — | — |
| 2013-12-26 | $26.23 | $31.49 | 49,914 | — | — |
| 2013-12-24 | $26.29 | $31.56 | 27,612 | — | — |
| 2013-12-23 | $26.18 | $31.43 | 77,526 | — | — |
| 2013-12-20 | $26.20 | $31.45 | 272,828 | — | — |
| 2013-12-19 | $25.82 | $31.00 | 114,377 | — | — |
| 2013-12-18 | $26.43 | $31.73 | 102,908 | — | — |
| 2013-12-17 | $25.74 | $30.79 | 80,500 | — | — |
| 2013-12-16 | $25.48 | $30.48 | 146,662 | — | — |
| 2013-12-13 | $25.04 | $29.95 | 86,978 | — | — |
| 2013-12-12 | $24.97 | $29.87 | 51,401 | — | — |
| 2013-12-11 | $24.67 | $29.51 | 62,977 | — | — |
| 2013-12-10 | $24.75 | $29.60 | 71,897 | — | — |
| 2013-12-09 | $24.92 | $29.81 | 30,267 | — | — |
| 2013-12-06 | $24.86 | $29.73 | 98,023 | — | — |
| 2013-12-05 | $24.41 | $29.19 | 54,481 | — | — |
| 2013-12-04 | $24.36 | $29.14 | 56,923 | — | — |
| 2013-12-03 | $24.84 | $29.71 | 50,445 | — | — |
| 2013-12-02 | $24.83 | $29.70 | 108,112 | — | — |
| 2013-11-29 | $25.42 | $30.41 | 25,700 | — | — |
| 2013-11-27 | $25.33 | $30.30 | 124,148 | — | — |
| 2013-11-26 | $24.87 | $29.75 | 54,799 | — | — |
| 2013-11-25 | $25.01 | $29.91 | 78,482 | — | — |
| 2013-11-22 | $25.12 | $30.05 | 100,465 | — | — |
| 2013-11-21 | $25.06 | $29.97 | 57,348 | — | — |
| 2013-11-20 | $24.76 | $29.61 | 64,676 | — | — |
| 2013-11-19 | $24.99 | $29.89 | 78,694 | — | — |
| 2013-11-18 | $25.12 | $30.05 | 64,782 | — | — |
| 2013-11-15 | $25.04 | $29.95 | 90,376 | — | — |
| 2013-11-14 | $24.76 | $29.61 | 63,720 | — | — |
| 2013-11-13 | $24.69 | $29.53 | 36,320 | — | — |
| 2013-11-12 | $24.52 | $29.33 | 67,543 | — | — |
| 2013-11-11 | $24.28 | $29.05 | 23,789 | — | — |
| 2013-11-08 | $24.67 | $29.51 | 113,422 | — | — |
| 2013-11-07 | $23.88 | $28.56 | 135,724 | — | — |
| 2013-11-06 | $23.81 | $28.48 | 79,969 | — | — |
| 2013-11-05 | $23.79 | $28.46 | 155,795 | — | — |
| 2013-11-04 | $23.66 | $25.49 | 248,476 | — | — |
| 2013-11-01 | $22.99 | $24.77 | 155,137 | — | — |
| 2013-10-31 | $22.86 | $24.62 | 91,236 | — | — |
| 2013-10-30 | $22.85 | $24.61 | 109,110 | — | — |
| 2013-10-29 | $23.27 | $25.06 | 131,423 | — | — |
| 2013-10-28 | $23.01 | $24.78 | 132,708 | — | — |
| 2013-10-25 | $23.01 | $24.78 | 98,362 | — | — |
| 2013-10-24 | $21.90 | $23.59 | 48,363 | — | — |
| 2013-10-23 | $21.84 | $23.52 | 57,475 | — | — |
| 2013-10-22 | $22.03 | $23.73 | 57,826 | — | — |
| 2013-10-21 | $21.86 | $23.55 | 136,679 | — | — |
| 2013-10-18 | $22.03 | $23.72 | 113,199 | — | — |
| 2013-10-17 | $21.50 | $23.16 | 75,349 | — | — |
| 2013-10-16 | $21.49 | $23.14 | 73,246 | — | — |
| 2013-10-15 | $21.43 | $23.08 | 42,055 | — | — |
| 2013-10-14 | $21.43 | $23.09 | 44,859 | — | — |
| 2013-10-11 | $21.22 | $22.86 | 57,008 | — | — |
| 2013-10-10 | $20.97 | $22.59 | 60,630 | — | — |
| 2013-10-09 | $20.67 | $22.27 | 54,321 | — | — |
| 2013-10-08 | $20.56 | $22.15 | 60,045 | — | — |
| 2013-10-07 | $20.89 | $22.50 | 54,088 | — | — |
| 2013-10-04 | $21.14 | $22.77 | 114,717 | — | — |
| 2013-10-03 | $21.08 | $22.70 | 73,597 | — | — |
| 2013-10-02 | $21.40 | $23.05 | 126,166 | — | — |
| 2013-10-01 | $21.52 | $23.18 | 66,587 | — | — |
| 2013-09-30 | $21.36 | $23.01 | 123,946 | — | — |
| 2013-09-27 | $21.38 | $23.03 | 58,293 | — | — |
| 2013-09-26 | $21.40 | $23.05 | 116,002 | — | — |
| 2013-09-25 | $21.55 | $23.22 | 83,176 | — | — |
| 2013-09-24 | $21.39 | $23.04 | 93,106 | — | — |
| 2013-09-23 | $21.45 | $23.11 | 58,760 | — | — |
| 2013-09-20 | $21.38 | $23.03 | 111,213 | — | — |
| 2013-09-19 | $21.23 | $22.87 | 59,228 | — | — |
| 2013-09-18 | $21.14 | $22.77 | 63,316 | — | — |
| 2013-09-17 | $20.81 | $22.41 | 48,714 | — | — |
| 2013-09-16 | $20.57 | $22.16 | 66,938 | — | — |
| 2013-09-13 | $20.51 | $22.09 | 45,910 | — | — |
| 2013-09-12 | $20.75 | $22.35 | 64,952 | — | — |
| 2013-09-11 | $20.86 | $22.47 | 95,676 | — | — |
| 2013-09-10 | $20.58 | $22.17 | 71,377 | — | — |
| 2013-09-09 | $20.77 | $22.37 | 53,270 | — | — |
| 2013-09-06 | $20.44 | $22.02 | 146,492 | — | — |
| 2013-09-05 | $20.14 | $21.70 | 91,704 | — | — |
| 2013-09-04 | $19.31 | $20.80 | 1,107,687 | — | — |
| 2013-09-03 | $19.14 | $20.52 | 326,278 | — | — |
| 2013-08-30 | $19.32 | $20.72 | 251,981 | — | — |
| 2013-08-29 | $19.65 | $21.08 | 97,895 | — | — |
| 2013-08-28 | $19.47 | $20.88 | 59,578 | — | — |
| 2013-08-27 | $19.26 | $20.65 | 121,376 | — | — |
| 2013-08-26 | $19.65 | $21.07 | 40,653 | — | — |
| 2013-08-23 | $19.66 | $21.08 | 131,189 | — | — |
| 2013-08-22 | $20.27 | $21.74 | 99,414 | — | — |
| 2013-08-21 | $20.01 | $21.45 | 61,681 | — | — |
| 2013-08-20 | $19.94 | $21.38 | 100,582 | — | — |
| 2013-08-19 | $19.67 | $21.09 | 121,610 | — | — |
| 2013-08-16 | $19.80 | $21.23 | 52,102 | — | — |
| 2013-08-15 | $19.83 | $21.26 | 80,139 | — | — |
| 2013-08-14 | $20.58 | $22.07 | 128,969 | — | — |
| 2013-08-13 | $21.20 | $22.74 | 60,513 | — | — |
| 2013-08-12 | $21.71 | $23.28 | 56,307 | — | — |
| 2013-08-09 | $21.74 | $23.32 | 65,536 | — | — |
| 2013-08-08 | $21.61 | $23.17 | 57,125 | — | — |
| 2013-08-07 | $21.82 | $23.40 | 64,485 | — | — |
| 2013-08-06 | $21.43 | $22.98 | 49,415 | — | — |
| 2013-08-05 | $21.84 | $23.42 | 114,951 | — | — |
| 2013-08-02 | $21.49 | $23.04 | 74,181 | — | — |
| 2013-08-01 | $21.18 | $22.71 | 62,382 | — | — |
| 2013-07-31 | $20.59 | $22.08 | 159,576 | — | — |
| 2013-07-30 | $21.10 | $22.63 | 106,657 | — | — |
| 2013-07-29 | $21.85 | $23.43 | 49,649 | — | — |
| 2013-07-26 | $22.44 | $24.06 | 92,989 | — | — |
| 2013-07-25 | $22.74 | $24.39 | 117,755 | — | — |
| 2013-07-24 | $22.40 | $24.02 | 50,466 | — | — |
| 2013-07-23 | $23.26 | $24.94 | 88,199 | — | — |
| 2013-07-22 | $23.28 | $24.96 | 84,227 | — | — |
| 2013-07-19 | $23.26 | $24.94 | 68,573 | — | — |
| 2013-07-18 | $23.36 | $25.05 | 49,765 | — | — |
| 2013-07-17 | $23.32 | $25.00 | 40,303 | — | — |
| 2013-07-16 | $23.34 | $25.02 | 72,896 | — | — |
| 2013-07-15 | $23.75 | $25.46 | 65,186 | — | — |
| 2013-07-12 | $24.12 | $25.87 | 44,742 | — | — |
| 2013-07-11 | $24.02 | $25.76 | 78,737 | — | — |
| 2013-07-10 | $23.51 | $25.22 | 40,069 | — | — |
| 2013-07-09 | $23.28 | $24.96 | 64,485 | — | — |
| 2013-07-08 | $23.22 | $24.90 | 93,339 | — | — |
| 2013-07-05 | $22.88 | $24.54 | 70,793 | — | — |
| 2013-07-03 | $22.37 | $23.99 | 31,191 | — | — |
| 2013-07-02 | $21.89 | $23.47 | 65,653 | — | — |
| 2013-07-01 | $20.96 | $22.47 | 50,233 | — | — |
| 2013-06-28 | $20.99 | $22.51 | 181,421 | — | — |
| 2013-06-27 | $21.41 | $22.96 | 59,461 | — | — |
| 2013-06-26 | $20.84 | $22.35 | 45,910 | — | — |
| 2013-06-25 | $21.37 | $22.92 | 103,152 | — | — |
| 2013-06-24 | $21.44 | $22.99 | 56,891 | — | — |
| 2013-06-21 | $21.99 | $23.58 | 116,353 | — | — |
| 2013-06-20 | $21.71 | $23.28 | 68,223 | — | — |
| 2013-06-19 | $22.16 | $23.76 | 60,980 | — | — |
| 2013-06-18 | $22.68 | $24.32 | 85,045 | — | — |
| 2013-06-17 | $21.91 | $23.49 | 74,298 | — | — |
| 2013-06-14 | $21.57 | $23.13 | 44,976 | — | — |
| 2013-06-13 | $21.85 | $23.43 | 27,570 | — | — |
| 2013-06-12 | $21.47 | $23.02 | 70,326 | — | — |
| 2013-06-11 | $21.71 | $23.28 | 30,256 | — | — |
| 2013-06-10 | $22.25 | $23.86 | 54,204 | — | — |
| 2013-06-07 | $22.15 | $23.76 | 31,191 | — | — |
| 2013-06-06 | $22.13 | $23.73 | 116,703 | — | — |
| 2013-06-05 | $21.53 | $23.09 | 143,338 | — | — |
| 2013-06-04 | $21.63 | $23.10 | 188,431 | — | — |
| 2013-06-03 | $21.78 | $23.26 | 164,366 | — | — |
| 2013-05-31 | $21.11 | $22.55 | 123,011 | — | — |
| 2013-05-30 | $21.63 | $23.10 | 49,649 | — | — |
| 2013-05-29 | $21.45 | $22.91 | 76,050 | — | — |
| 2013-05-28 | $21.97 | $23.46 | 107,708 | — | — |
| 2013-05-24 | $21.63 | $23.10 | 61,214 | — | — |
| 2013-05-23 | $21.67 | $23.14 | 90,652 | — | — |
| 2013-05-22 | $21.31 | $22.76 | 101,517 | — | — |
| 2013-05-21 | $21.95 | $23.44 | 164,249 | — | — |
| 2013-05-20 | $21.49 | $22.95 | 90,536 | — | — |
| 2013-05-17 | $21.67 | $23.14 | 63,784 | — | — |
| 2013-05-16 | $21.64 | $23.11 | 30,957 | — | — |
| 2013-05-15 | $22.07 | $23.57 | 81,424 | — | — |
| 2013-05-14 | $22.09 | $23.59 | 109,227 | — | — |
| 2013-05-13 | $21.86 | $23.35 | 40,420 | — | — |
| 2013-05-10 | $22.28 | $23.80 | 74,882 | — | — |
| 2013-05-09 | $21.93 | $23.42 | 170,791 | — | — |
| 2013-05-08 | $21.65 | $23.12 | 79,554 | — | — |
| 2013-05-07 | $21.78 | $23.26 | 40,537 | — | — |
| 2013-05-06 | $21.80 | $23.29 | 48,363 | — | — |
| 2013-05-03 | $21.92 | $23.41 | 84,578 | — | — |
| 2013-05-02 | $21.73 | $23.20 | 78,737 | — | — |
| 2013-05-01 | $21.21 | $22.66 | 187,262 | — | — |
| 2013-04-30 | $22.30 | $23.82 | 116,236 | — | — |
| 2013-04-29 | $22.27 | $23.79 | 109,460 | — | — |
| 2013-04-26 | $21.76 | $23.24 | 152,333 | — | — |
| 2013-04-25 | $21.08 | $22.52 | 77,802 | — | — |
| 2013-04-24 | $20.76 | $22.17 | 53,737 | — | — |
| 2013-04-23 | $20.76 | $22.17 | 92,171 | — | — |
| 2013-04-22 | $20.37 | $21.76 | 126,516 | — | — |
| 2013-04-19 | $20.67 | $22.08 | 111,329 | — | — |
| 2013-04-18 | $20.46 | $21.85 | 146,609 | — | — |
| 2013-04-17 | $20.89 | $22.31 | 119,741 | — | — |
| 2013-04-16 | $21.97 | $23.47 | 131,890 | — | — |
| 2013-04-15 | $21.64 | $23.11 | 167,286 | — | — |
| 2013-04-12 | $22.07 | $23.57 | 119,624 | — | — |
| 2013-04-11 | $22.14 | $23.64 | 79,671 | — | — |
| 2013-04-10 | $22.01 | $23.51 | 152,567 | — | — |
| 2013-04-09 | $21.62 | $23.09 | 145,207 | — | — |
| 2013-04-08 | $21.61 | $23.09 | 112,965 | — | — |
| 2013-04-05 | $21.60 | $23.07 | 127,918 | — | — |
| 2013-04-04 | $22.00 | $23.50 | 93,923 | — | — |
| 2013-04-03 | $21.90 | $23.39 | 162,146 | — | — |
| 2013-04-02 | $22.40 | $23.93 | 135,628 | — | — |
| 2013-04-01 | $23.04 | $24.61 | 104,554 | — | — |
| 2013-03-28 | $23.68 | $25.29 | 142,988 | — | — |
| 2013-03-27 | $23.89 | $25.52 | 154,436 | — | — |
| 2013-03-26 | $23.09 | $24.66 | 137,380 | — | — |
| 2013-03-25 | $23.10 | $24.67 | 73,246 | — | — |
| 2013-03-22 | $22.91 | $24.47 | 81,891 | — | — |
| 2013-03-21 | $23.21 | $24.79 | 144,390 | — | — |
| 2013-03-20 | $23.01 | $24.58 | 143,922 | — | — |
| 2013-03-19 | $22.67 | $24.21 | 129,553 | — | — |
| 2013-03-18 | $22.44 | $23.96 | 94,858 | — | — |
| 2013-03-15 | $22.74 | $24.28 | 151,399 | — | — |
| 2013-03-14 | $23.25 | $24.83 | 99,297 | — | — |
| 2013-03-13 | $23.15 | $24.72 | 82,942 | — | — |
| 2013-03-12 | $23.10 | $24.59 | 96,260 | — | — |
| 2013-03-11 | $23.24 | $24.73 | 66,704 | — | — |
| 2013-03-08 | $23.49 | $25.00 | 81,307 | — | — |
| 2013-03-07 | $23.45 | $24.96 | 64,368 | — | — |
| 2013-03-06 | $23.48 | $24.99 | 115,769 | — | — |
| 2013-03-05 | $23.45 | $24.95 | 75,699 | — | — |
| 2013-03-04 | $23.39 | $24.89 | 79,554 | — | — |
| 2013-03-01 | $23.64 | $25.16 | 101,867 | — | — |
| 2013-02-28 | $23.51 | $25.01 | 148,829 | — | — |
| 2013-02-27 | $23.41 | $24.91 | 111,329 | — | — |
| 2013-02-26 | $23.41 | $24.91 | 184,342 | — | — |
| 2013-02-25 | $22.71 | $24.17 | 162,964 | — | — |
| 2013-02-22 | $23.33 | $24.82 | 109,811 | — | — |
| 2013-02-21 | $23.17 | $24.66 | 130,021 | — | — |
| 2013-02-20 | $23.53 | $25.04 | 160,628 | — | — |
| 2013-02-19 | $23.40 | $24.90 | 466,345 | — | — |
| 2013-02-15 | $23.47 | $24.98 | 133,058 | — | — |
| 2013-02-14 | $23.27 | $24.76 | 67,639 | — | — |
| 2013-02-13 | $23.11 | $24.59 | 121,960 | — | — |
| 2013-02-12 | $22.87 | $24.34 | 100,232 | — | — |
| 2013-02-11 | $23.00 | $24.48 | 137,731 | — | — |
| 2013-02-08 | $22.52 | $23.97 | 257,705 | — | — |
| 2013-02-07 | $22.56 | $24.01 | 250,929 | — | — |
| 2013-02-06 | $22.95 | $24.42 | 305,835 | — | — |
| 2013-02-05 | $23.63 | $25.15 | 422,421 | — | — |
| 2013-02-04 | $21.64 | $23.03 | 495,901 | — | — |
| 2013-02-01 | $24.12 | $25.67 | 305,835 | — | — |
| 2013-01-31 | $23.90 | $25.43 | 268,686 | — | — |
| 2013-01-30 | $23.63 | $25.14 | 462,023 | — | — |
| 2013-01-29 | $23.64 | $25.16 | 339,362 | — | — |
| 2013-01-28 | $23.21 | $24.69 | 611,202 | — | — |
| 2013-01-25 | $22.95 | $24.42 | 262,144 | — | — |
| 2013-01-24 | $23.52 | $25.03 | 277,448 | — | — |
| 2013-01-23 | $23.45 | $24.96 | 377,445 | — | — |
| 2013-01-22 | $23.54 | $25.05 | 250,345 | — | — |
| 2013-01-18 | $23.55 | $25.06 | 269,270 | — | — |
| 2013-01-17 | $23.36 | $24.86 | 284,574 | — | — |
| 2013-01-16 | $23.38 | $24.88 | 188,898 | — | — |
| 2013-01-15 | $23.28 | $24.78 | 202,800 | — | — |
| 2013-01-14 | $23.47 | $24.98 | 221,374 | — | — |
| 2013-01-11 | $23.54 | $25.05 | 112,030 | — | — |
| 2013-01-10 | $23.35 | $24.85 | 232,238 | — | — |
| 2013-01-09 | $23.41 | $24.91 | 309,690 | — | — |
| 2013-01-08 | $23.41 | $24.91 | 337,259 | — | — |
| 2013-01-07 | $23.63 | $25.15 | 251,046 | — | — |
| 2013-01-04 | $23.40 | $24.90 | 173,711 | — | — |
| 2013-01-03 | $23.47 | $24.98 | 320,087 | — | — |
| 2013-01-02 | $23.96 | $25.50 | 404,548 | — | — |