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
- 1980-03-17 to 2026-09-02
- 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 | $27.63 | $27.63 | 0 | — | — |
| 2013-12-30 | $27.63 | $27.63 | 244 | — | — |
| 2013-12-27 | $27.63 | $27.63 | 244 | — | — |
| 2013-12-26 | $28.08 | $28.08 | 44 | — | — |
| 2013-12-24 | $27.63 | $27.63 | 978 | — | — |
| 2013-12-23 | $28.44 | $28.44 | 44 | — | — |
| 2013-12-20 | $28.71 | $28.71 | 44 | — | — |
| 2013-12-19 | $27.09 | $27.09 | 667 | — | — |
| 2013-12-18 | $27.54 | $27.54 | 22 | — | — |
| 2013-12-17 | $27.27 | $27.27 | 356 | — | — |
| 2013-12-16 | $26.64 | $26.64 | 1,211 | — | — |
| 2013-12-13 | $27.90 | $27.90 | 0 | — | — |
| 2013-12-12 | $27.90 | $27.90 | 222 | — | — |
| 2013-12-11 | $28.08 | $28.08 | 478 | — | — |
| 2013-12-10 | $27.45 | $27.45 | 156 | — | — |
| 2013-12-09 | $28.26 | $28.26 | 511 | — | — |
| 2013-12-06 | $27.90 | $27.90 | 2,756 | — | — |
| 2013-12-05 | $27.45 | $27.45 | 56 | — | — |
| 2013-12-04 | $28.35 | $28.35 | 256 | — | — |
| 2013-12-03 | $27.09 | $27.09 | 3,444 | — | — |
| 2013-12-02 | $28.26 | $28.26 | 556 | — | — |
| 2013-11-29 | $26.73 | $26.73 | 144 | — | — |
| 2013-11-27 | $27.27 | $27.27 | 2,544 | — | — |
| 2013-11-26 | $28.35 | $28.35 | 1,711 | — | — |
| 2013-11-25 | $27.54 | $27.54 | 733 | — | — |
| 2013-11-22 | $27.18 | $27.18 | 4,989 | — | — |
| 2013-11-21 | $25.92 | $25.92 | 122 | — | — |
| 2013-11-20 | $25.83 | $25.83 | 22 | — | — |
| 2013-11-19 | $25.47 | $25.47 | 1,022 | — | — |
| 2013-11-18 | $26.28 | $26.28 | 189 | — | — |
| 2013-11-15 | $26.46 | $26.46 | 300 | — | — |
| 2013-11-14 | $25.74 | $25.74 | 100 | — | — |
| 2013-11-13 | $26.46 | $26.46 | 0 | — | — |
| 2013-11-12 | $26.46 | $26.46 | 122 | — | — |
| 2013-11-11 | $26.46 | $26.46 | 11 | — | — |
| 2013-11-08 | $26.46 | $26.46 | 378 | — | — |
| 2013-11-07 | $25.65 | $25.65 | 0 | — | — |
| 2013-11-06 | $25.65 | $25.65 | 100 | — | — |
| 2013-11-05 | $25.47 | $25.47 | 244 | — | — |
| 2013-11-04 | $26.28 | $26.28 | 22 | — | — |
| 2013-11-01 | $26.10 | $26.10 | 133 | — | — |
| 2013-10-31 | $25.38 | $25.38 | 1,289 | — | — |
| 2013-10-30 | $24.84 | $24.84 | 100 | — | — |
| 2013-10-29 | $24.57 | $24.57 | 1,044 | — | — |
| 2013-10-28 | $25.29 | $25.29 | 44 | — | — |
| 2013-10-25 | $26.37 | $26.37 | 44 | — | — |
| 2013-10-24 | $25.29 | $25.29 | 11 | — | — |
| 2013-10-23 | $26.01 | $26.01 | 167 | — | — |
| 2013-10-22 | $25.02 | $25.02 | 133 | — | — |
| 2013-10-21 | $26.37 | $26.37 | 0 | — | — |
| 2013-10-18 | $26.37 | $26.37 | 78 | — | — |
| 2013-10-17 | $26.55 | $26.55 | 0 | — | — |
| 2013-10-16 | $26.55 | $26.55 | 56 | — | — |
| 2013-10-15 | $26.55 | $26.55 | 11 | — | — |
| 2013-10-14 | $26.55 | $26.55 | 111 | — | — |
| 2013-10-11 | $26.55 | $26.55 | 189 | — | — |
| 2013-10-10 | $26.46 | $26.46 | 11 | — | — |
| 2013-10-09 | $26.46 | $26.46 | 0 | — | — |
| 2013-10-08 | $26.46 | $26.46 | 33 | — | — |
| 2013-10-07 | $26.55 | $26.55 | 189 | — | — |
| 2013-10-04 | $26.55 | $26.55 | 622 | — | — |
| 2013-10-03 | $25.65 | $25.65 | 933 | — | — |
| 2013-10-02 | $25.83 | $25.83 | 33 | — | — |
| 2013-10-01 | $26.37 | $26.37 | 2,000 | — | — |
| 2013-09-30 | $26.55 | $26.55 | 111 | — | — |
| 2013-09-27 | $27.00 | $27.00 | 0 | — | — |
| 2013-09-26 | $27.00 | $27.00 | 89 | — | — |
| 2013-09-25 | $26.55 | $26.55 | 5,722 | — | — |
| 2013-09-24 | $26.28 | $26.28 | 5,556 | — | — |
| 2013-09-23 | $26.10 | $26.10 | 1,267 | — | — |
| 2013-09-20 | $26.10 | $26.10 | 1,544 | — | — |
| 2013-09-19 | $26.37 | $26.37 | 33 | — | — |
| 2013-09-18 | $26.28 | $26.28 | 144 | — | — |
| 2013-09-17 | $26.37 | $26.37 | 111 | — | — |
| 2013-09-16 | $26.82 | $26.82 | 11 | — | — |
| 2013-09-13 | $26.82 | $26.82 | 156 | — | — |
| 2013-09-12 | $26.55 | $26.55 | 33 | — | — |
| 2013-09-11 | $26.28 | $26.28 | 133 | — | — |
| 2013-09-10 | $26.37 | $26.37 | 33 | — | — |
| 2013-09-09 | $26.37 | $26.37 | 78 | — | — |
| 2013-09-06 | $26.82 | $26.82 | 11 | — | — |
| 2013-09-05 | $26.46 | $26.46 | 589 | — | — |
| 2013-09-04 | $26.82 | $26.82 | 56 | — | — |
| 2013-09-03 | $26.73 | $26.73 | 11 | — | — |
| 2013-08-30 | $26.82 | $26.82 | 167 | — | — |
| 2013-08-29 | $26.46 | $26.46 | 267 | — | — |
| 2013-08-28 | $26.82 | $26.82 | 0 | — | — |
| 2013-08-27 | $26.82 | $26.82 | 22 | — | — |
| 2013-08-26 | $26.82 | $26.82 | 22 | — | — |
| 2013-08-23 | $26.73 | $26.73 | 0 | — | — |
| 2013-08-22 | $26.73 | $26.73 | 22 | — | — |
| 2013-08-21 | $26.82 | $26.82 | 67 | — | — |
| 2013-08-20 | $26.82 | $26.82 | 222 | — | — |
| 2013-08-19 | $26.37 | $26.37 | 11 | — | — |
| 2013-08-16 | $26.91 | $26.91 | 0 | — | — |
| 2013-08-15 | $26.91 | $26.91 | 356 | — | — |
| 2013-08-14 | $26.37 | $26.37 | 67 | — | — |
| 2013-08-13 | $26.28 | $26.28 | 322 | — | — |
| 2013-08-12 | $26.82 | $26.82 | 0 | — | — |
| 2013-08-09 | $26.82 | $26.82 | 0 | — | — |
| 2013-08-08 | $26.82 | $26.82 | 389 | — | — |
| 2013-08-07 | $27.00 | $27.00 | 11 | — | — |
| 2013-08-06 | $26.28 | $26.28 | 478 | — | — |
| 2013-08-05 | $27.00 | $27.00 | 0 | — | — |
| 2013-08-02 | $27.00 | $27.00 | 333 | — | — |
| 2013-08-01 | $27.00 | $27.00 | 89 | — | — |
| 2013-07-31 | $26.91 | $26.91 | 78 | — | — |
| 2013-07-30 | $27.00 | $27.00 | 622 | — | — |
| 2013-07-29 | $26.46 | $26.46 | 233 | — | — |
| 2013-07-26 | $26.46 | $26.46 | 56 | — | — |
| 2013-07-25 | $26.55 | $26.55 | 44 | — | — |
| 2013-07-24 | $26.91 | $26.91 | 689 | — | — |
| 2013-07-23 | $26.82 | $26.82 | 67 | — | — |
| 2013-07-22 | $26.73 | $26.73 | 0 | — | — |
| 2013-07-19 | $26.73 | $26.73 | 56 | — | — |
| 2013-07-18 | $26.37 | $26.37 | 367 | — | — |
| 2013-07-17 | $26.91 | $26.91 | 200 | — | — |
| 2013-07-16 | $27.09 | $27.09 | 0 | — | — |
| 2013-07-15 | $27.09 | $27.09 | 233 | — | — |
| 2013-07-12 | $27.00 | $27.00 | 11 | — | — |
| 2013-07-11 | $26.55 | $26.55 | 111 | — | — |
| 2013-07-10 | $26.73 | $26.73 | 0 | — | — |
| 2013-07-09 | $26.73 | $26.73 | 11 | — | — |
| 2013-07-08 | $26.91 | $26.91 | 0 | — | — |
| 2013-07-05 | $26.91 | $26.91 | 44 | — | — |
| 2013-07-03 | $27.00 | $27.00 | 256 | — | — |
| 2013-07-02 | $26.64 | $26.64 | 33 | — | — |
| 2013-07-01 | $27.00 | $27.00 | 167 | — | — |
| 2013-06-28 | $28.35 | $28.35 | 0 | — | — |
| 2013-06-27 | $28.35 | $28.35 | 711 | — | — |
| 2013-06-26 | $26.37 | $26.37 | 0 | — | — |
| 2013-06-25 | $26.37 | $26.37 | 56 | — | — |
| 2013-06-24 | $26.46 | $26.46 | 133 | — | — |
| 2013-06-21 | $26.91 | $26.91 | 789 | — | — |
| 2013-06-20 | $26.28 | $26.28 | 3,211 | — | — |
| 2013-06-19 | $26.28 | $26.28 | 133 | — | — |
| 2013-06-18 | $26.10 | $26.10 | 1,656 | — | — |
| 2013-06-17 | $26.10 | $26.10 | 622 | — | — |
| 2013-06-14 | $26.10 | $26.10 | 100 | — | — |
| 2013-06-13 | $26.10 | $26.10 | 0 | — | — |
| 2013-06-12 | $26.10 | $26.10 | 11 | — | — |
| 2013-06-11 | $26.37 | $26.37 | 1,011 | — | — |
| 2013-06-10 | $26.28 | $26.28 | 0 | — | — |
| 2013-06-07 | $26.28 | $26.28 | 167 | — | — |
| 2013-06-06 | $26.19 | $26.19 | 144 | — | — |
| 2013-06-05 | $26.10 | $26.10 | 0 | — | — |
| 2013-06-04 | $26.10 | $26.10 | 3,100 | — | — |
| 2013-06-03 | $26.19 | $26.19 | 156 | — | — |
| 2013-05-31 | $26.10 | $26.10 | 0 | — | — |
| 2013-05-30 | $26.10 | $26.10 | 144 | — | — |
| 2013-05-29 | $26.19 | $26.19 | 11 | — | — |
| 2013-05-28 | $26.10 | $26.10 | 656 | — | — |
| 2013-05-24 | $26.46 | $26.46 | 0 | — | — |
| 2013-05-23 | $26.46 | $26.46 | 167 | — | — |
| 2013-05-22 | $26.73 | $26.73 | 1,133 | — | — |
| 2013-05-21 | $26.46 | $26.46 | 1,356 | — | — |
| 2013-05-20 | $26.37 | $26.37 | 1,278 | — | — |
| 2013-05-17 | $26.73 | $26.73 | 1,000 | — | — |
| 2013-05-16 | $26.64 | $26.64 | 889 | — | — |
| 2013-05-15 | $26.64 | $26.64 | 1,333 | — | — |
| 2013-05-14 | $26.73 | $26.73 | 244 | — | — |
| 2013-05-13 | $26.82 | $26.82 | 0 | — | — |
| 2013-05-10 | $26.82 | $26.82 | 67 | — | — |
| 2013-05-09 | $26.82 | $26.82 | 800 | — | — |
| 2013-05-08 | $26.91 | $26.91 | 878 | — | — |
| 2013-05-07 | $27.00 | $27.00 | 256 | — | — |
| 2013-05-06 | $26.91 | $26.91 | 122 | — | — |
| 2013-05-03 | $27.00 | $27.00 | 233 | — | — |
| 2013-05-02 | $27.00 | $27.00 | 67 | — | — |
| 2013-05-01 | $26.64 | $26.64 | 4,900 | — | — |
| 2013-04-30 | $26.73 | $26.73 | 133 | — | — |
| 2013-04-29 | $27.00 | $27.00 | 356 | — | — |
| 2013-04-26 | $27.09 | $27.09 | 56 | — | — |
| 2013-04-25 | $27.09 | $27.09 | 122 | — | — |
| 2013-04-24 | $27.09 | $27.09 | 133 | — | — |
| 2013-04-23 | $27.00 | $27.00 | 1,211 | — | — |
| 2013-04-22 | $27.00 | $27.00 | 467 | — | — |
| 2013-04-19 | $27.27 | $27.27 | 0 | — | — |
| 2013-04-18 | $27.27 | $27.27 | 11 | — | — |
| 2013-04-17 | $27.09 | $27.09 | 122 | — | — |
| 2013-04-16 | $26.91 | $26.91 | 56 | — | — |
| 2013-04-15 | $27.18 | $27.18 | 4,311 | — | — |
| 2013-04-12 | $27.00 | $27.00 | 33 | — | — |
| 2013-04-11 | $27.00 | $27.00 | 22 | — | — |
| 2013-04-10 | $27.27 | $27.27 | 44 | — | — |
| 2013-04-09 | $27.00 | $27.00 | 733 | — | — |
| 2013-04-08 | $24.84 | $24.84 | 33 | — | — |
| 2013-04-05 | $26.46 | $26.46 | 0 | — | — |
| 2013-04-04 | $26.46 | $26.46 | 1,511 | — | — |
| 2013-04-03 | $27.45 | $27.45 | 0 | — | — |
| 2013-04-02 | $27.45 | $27.45 | 33 | — | — |
| 2013-04-01 | $27.36 | $27.36 | 11 | — | — |
| 2013-03-28 | $27.18 | $27.18 | 33 | — | — |
| 2013-03-27 | $27.45 | $27.45 | 211 | — | — |
| 2013-03-26 | $27.63 | $27.63 | 356 | — | — |
| 2013-03-25 | $27.81 | $27.81 | 22 | — | — |
| 2013-03-22 | $27.90 | $27.90 | 600 | — | — |
| 2013-03-21 | $27.81 | $27.81 | 33 | — | — |
| 2013-03-20 | $27.72 | $27.72 | 200 | — | — |
| 2013-03-19 | $27.90 | $27.90 | 444 | — | — |
| 2013-03-18 | $27.81 | $27.81 | 344 | — | — |
| 2013-03-15 | $27.63 | $27.63 | 78 | — | — |
| 2013-03-14 | $27.45 | $27.45 | 2,833 | — | — |
| 2013-03-13 | $26.64 | $26.64 | 289 | — | — |
| 2013-03-12 | $26.64 | $26.64 | 533 | — | — |
| 2013-03-11 | $26.64 | $26.64 | 1,656 | — | — |
| 2013-03-08 | $25.38 | $25.38 | 656 | — | — |
| 2013-03-07 | $25.29 | $25.29 | 1,511 | — | — |
| 2013-03-06 | $24.75 | $24.75 | 644 | — | — |
| 2013-03-05 | $25.20 | $25.20 | 933 | — | — |
| 2013-03-04 | $24.21 | $24.21 | 600 | — | — |
| 2013-03-01 | $24.30 | $24.30 | 1,878 | — | — |
| 2013-02-28 | $23.40 | $23.40 | 100 | — | — |
| 2013-02-27 | $23.31 | $23.31 | 56 | — | — |
| 2013-02-26 | $23.22 | $23.22 | 200 | — | — |
| 2013-02-25 | $22.32 | $22.32 | 311 | — | — |
| 2013-02-22 | $23.58 | $23.58 | 211 | — | — |
| 2013-02-21 | $22.68 | $22.68 | 156 | — | — |
| 2013-02-20 | $23.85 | $23.85 | 733 | — | — |
| 2013-02-19 | $24.30 | $24.30 | 456 | — | — |
| 2013-02-15 | $22.32 | $22.32 | 1,367 | — | — |
| 2013-02-14 | $23.76 | $23.76 | 222 | — | — |
| 2013-02-13 | $23.76 | $23.76 | 189 | — | — |
| 2013-02-12 | $23.67 | $23.67 | 256 | — | — |
| 2013-02-11 | $23.85 | $23.85 | 156 | — | — |
| 2013-02-08 | $23.67 | $23.67 | 22 | — | — |
| 2013-02-07 | $23.76 | $23.76 | 122 | — | — |
| 2013-02-06 | $23.76 | $23.76 | 867 | — | — |
| 2013-02-05 | $23.40 | $23.40 | 111 | — | — |
| 2013-02-04 | $23.31 | $23.31 | 44 | — | — |
| 2013-02-01 | $22.50 | $22.50 | 78 | — | — |
| 2013-01-31 | $22.50 | $22.50 | 478 | — | — |
| 2013-01-30 | $22.95 | $22.95 | 500 | — | — |
| 2013-01-29 | $21.78 | $21.78 | 1,333 | — | — |
| 2013-01-28 | $21.96 | $21.96 | 378 | — | — |
| 2013-01-25 | $23.13 | $23.13 | 22 | — | — |
| 2013-01-24 | $23.94 | $23.94 | 22 | — | — |
| 2013-01-23 | $23.94 | $23.94 | 1,400 | — | — |
| 2013-01-22 | $23.94 | $23.94 | 778 | — | — |
| 2013-01-18 | $23.94 | $23.94 | 344 | — | — |
| 2013-01-17 | $23.49 | $23.49 | 0 | — | — |
| 2013-01-16 | $23.49 | $23.49 | 89 | — | — |
| 2013-01-15 | $23.85 | $23.85 | 111 | — | — |
| 2013-01-14 | $23.76 | $23.76 | 400 | — | — |
| 2013-01-11 | $23.85 | $23.85 | 1,467 | — | — |
| 2013-01-10 | $23.58 | $23.58 | 122 | — | — |
| 2013-01-09 | $23.40 | $23.40 | 1,789 | — | — |
| 2013-01-08 | $21.51 | $21.51 | 89 | — | — |
| 2013-01-07 | $21.42 | $21.42 | 200 | — | — |
| 2013-01-04 | $20.79 | $20.79 | 89 | — | — |
| 2013-01-03 | $20.79 | $20.79 | 522 | — | — |
| 2013-01-02 | $21.15 | $21.15 | 244 | — | — |