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
- 2009-08-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2013-12-31 | $26.88 | $26.88 | 0 |
| 2013-12-30 | $26.88 | $26.88 | 0 |
| 2013-12-27 | $26.88 | $26.88 | 0 |
| 2013-12-26 | $26.88 | $26.88 | 0 |
| 2013-12-24 | $26.88 | $26.88 | 0 |
| 2013-12-23 | $26.88 | $26.88 | 0 |
| 2013-12-20 | $26.88 | $26.88 | 0 |
| 2013-12-19 | $26.88 | $26.88 | 0 |
| 2013-12-18 | $26.88 | $26.88 | 0 |
| 2013-12-17 | $26.88 | $26.88 | 0 |
| 2013-12-16 | $26.88 | $26.88 | 0 |
| 2013-12-13 | $26.88 | $26.88 | 0 |
| 2013-12-12 | $26.88 | $26.88 | 0 |
| 2013-12-11 | $26.88 | $26.88 | 0 |
| 2013-12-10 | $26.88 | $26.88 | 0 |
| 2013-12-09 | $26.88 | $26.88 | 0 |
| 2013-12-06 | $26.88 | $26.88 | 0 |
| 2013-12-05 | $26.88 | $26.88 | 600 |
| 2013-12-04 | $24.93 | $24.93 | 0 |
| 2013-12-03 | $24.93 | $24.93 | 0 |
| 2013-12-02 | $24.93 | $24.93 | 0 |
| 2013-11-29 | $24.93 | $24.93 | 0 |
| 2013-11-27 | $24.93 | $24.93 | 0 |
| 2013-11-26 | $24.93 | $24.93 | 0 |
| 2013-11-25 | $24.93 | $24.93 | 0 |
| 2013-11-22 | $24.93 | $24.93 | 0 |
| 2013-11-21 | $24.93 | $24.93 | 0 |
| 2013-11-20 | $24.93 | $24.93 | 0 |
| 2013-11-19 | $24.93 | $24.93 | 0 |
| 2013-11-18 | $24.93 | $24.93 | 0 |
| 2013-11-15 | $24.93 | $24.93 | 0 |
| 2013-11-14 | $24.93 | $24.93 | 0 |
| 2013-11-13 | $24.93 | $24.93 | 0 |
| 2013-11-12 | $24.93 | $24.93 | 0 |
| 2013-11-11 | $24.93 | $24.93 | 0 |
| 2013-11-08 | $24.93 | $24.93 | 0 |
| 2013-11-07 | $24.93 | $24.93 | 0 |
| 2013-11-06 | $24.93 | $24.93 | 0 |
| 2013-11-05 | $24.93 | $24.93 | 0 |
| 2013-11-04 | $24.93 | $24.93 | 0 |
| 2013-11-01 | $24.93 | $24.93 | 0 |
| 2013-10-31 | $24.93 | $24.93 | 0 |
| 2013-10-30 | $24.93 | $24.93 | 0 |
| 2013-10-29 | $24.93 | $24.93 | 600 |
| 2013-10-28 | $24.68 | $24.68 | 0 |
| 2013-10-25 | $24.68 | $24.68 | 8,400 |
| 2013-10-24 | $24.71 | $24.71 | 1,200 |
| 2013-10-23 | $24.63 | $24.63 | 16,200 |
| 2013-10-22 | $25.60 | $25.60 | 0 |
| 2013-10-21 | $25.60 | $25.60 | 0 |
| 2013-10-18 | $25.60 | $25.60 | 600 |
| 2013-10-17 | $24.89 | $24.89 | 0 |
| 2013-10-16 | $24.89 | $24.89 | 0 |
| 2013-10-15 | $24.89 | $24.89 | 0 |
| 2013-10-14 | $24.89 | $24.89 | 0 |
| 2013-10-11 | $24.89 | $24.89 | 0 |
| 2013-10-10 | $24.89 | $24.89 | 0 |
| 2013-10-09 | $24.89 | $24.89 | 600 |
| 2013-10-08 | $25.53 | $25.53 | 0 |
| 2013-10-07 | $25.53 | $25.53 | 0 |
| 2013-10-04 | $25.53 | $25.53 | 600 |
| 2013-10-03 | $25.60 | $25.60 | 24,600 |
| 2013-10-02 | $25.53 | $25.53 | 1,200 |
| 2013-10-01 | $25.17 | $25.17 | 0 |
| 2013-09-30 | $25.17 | $25.17 | 0 |
| 2013-09-27 | $25.17 | $25.17 | 600 |
| 2013-09-26 | $25.30 | $25.30 | 0 |
| 2013-09-25 | $25.30 | $25.30 | 0 |
| 2013-09-24 | $25.30 | $25.30 | 0 |
| 2013-09-23 | $25.30 | $25.30 | 0 |
| 2013-09-20 | $25.30 | $25.30 | 0 |
| 2013-09-19 | $25.30 | $25.30 | 0 |
| 2013-09-18 | $25.30 | $25.30 | 0 |
| 2013-09-17 | $25.30 | $25.30 | 0 |
| 2013-09-16 | $25.30 | $25.30 | 600 |
| 2013-09-13 | $26.34 | $26.34 | 0 |
| 2013-09-12 | $26.34 | $26.34 | 0 |
| 2013-09-11 | $26.34 | $26.34 | 0 |
| 2013-09-10 | $26.34 | $26.34 | 3,600 |
| 2013-09-09 | $26.58 | $26.58 | 0 |
| 2013-09-06 | $26.58 | $26.58 | 0 |
| 2013-09-05 | $26.58 | $26.58 | 0 |
| 2013-09-04 | $26.58 | $26.58 | 0 |
| 2013-09-03 | $26.58 | $26.58 | 6,000 |
| 2013-08-30 | $27.20 | $27.20 | 0 |
| 2013-08-29 | $27.20 | $27.20 | 600 |
| 2013-08-28 | $26.49 | $26.49 | 0 |
| 2013-08-27 | $26.49 | $26.49 | 0 |
| 2013-08-26 | $26.49 | $26.49 | 0 |
| 2013-08-23 | $26.49 | $26.49 | 0 |
| 2013-08-22 | $26.49 | $26.49 | 0 |
| 2013-08-21 | $26.49 | $26.49 | 0 |
| 2013-08-20 | $26.49 | $26.49 | 600 |
| 2013-08-19 | $26.84 | $26.84 | 0 |
| 2013-08-16 | $26.84 | $26.84 | 0 |
| 2013-08-15 | $26.84 | $26.84 | 0 |
| 2013-08-14 | $26.84 | $26.84 | 0 |
| 2013-08-13 | $26.84 | $26.84 | 0 |
| 2013-08-12 | $26.84 | $26.84 | 1,200 |
| 2013-08-09 | $26.63 | $26.63 | 0 |
| 2013-08-08 | $26.63 | $26.63 | 0 |
| 2013-08-07 | $26.63 | $26.63 | 1,800 |
| 2013-08-06 | $26.47 | $26.47 | 1,200 |
| 2013-08-05 | $26.01 | $26.01 | 0 |
| 2013-08-02 | $26.01 | $26.01 | 3,000 |
| 2013-08-01 | $24.21 | $24.21 | 0 |
| 2013-07-31 | $24.21 | $24.21 | 0 |
| 2013-07-30 | $24.21 | $24.21 | 0 |
| 2013-07-29 | $24.21 | $24.21 | 0 |
| 2013-07-26 | $24.21 | $24.21 | 0 |
| 2013-07-25 | $24.21 | $24.21 | 0 |
| 2013-07-24 | $24.21 | $24.21 | 12,000 |
| 2013-07-23 | $22.52 | $22.52 | 0 |
| 2013-07-22 | $22.52 | $22.52 | 0 |
| 2013-07-19 | $22.52 | $22.52 | 600 |
| 2013-07-18 | $22.58 | $22.58 | 1,200 |
| 2013-07-17 | $22.01 | $22.01 | 2,400 |
| 2013-07-16 | $21.80 | $21.80 | 0 |
| 2013-07-15 | $21.80 | $21.80 | 0 |
| 2013-07-12 | $21.80 | $21.80 | 0 |
| 2013-07-11 | $21.80 | $21.80 | 0 |
| 2013-07-10 | $21.80 | $21.80 | 1,200 |
| 2013-07-09 | $22.06 | $22.06 | 0 |
| 2013-07-08 | $22.06 | $22.06 | 2,400 |
| 2013-07-05 | $21.78 | $21.78 | 1,200 |
| 2013-07-03 | $21.81 | $21.81 | 0 |
| 2013-07-02 | $21.81 | $21.81 | 0 |
| 2013-07-01 | $21.81 | $21.81 | 0 |
| 2013-06-28 | $21.81 | $21.81 | 3,000 |
| 2013-06-27 | $20.54 | $20.54 | 0 |
| 2013-06-26 | $20.54 | $20.54 | 0 |
| 2013-06-25 | $20.54 | $20.54 | 0 |
| 2013-06-24 | $20.54 | $20.54 | 1,200 |
| 2013-06-21 | $22.27 | $22.27 | 0 |
| 2013-06-20 | $22.27 | $22.27 | 0 |
| 2013-06-19 | $22.27 | $22.27 | 0 |
| 2013-06-18 | $22.27 | $22.27 | 0 |
| 2013-06-17 | $22.27 | $22.27 | 1,200 |
| 2013-06-14 | $22.66 | $22.66 | 0 |
| 2013-06-13 | $22.66 | $22.66 | 0 |
| 2013-06-12 | $22.66 | $22.66 | 1,200 |
| 2013-06-11 | $22.00 | $22.00 | 0 |
| 2013-06-10 | $22.00 | $22.00 | 0 |
| 2013-06-07 | $22.00 | $22.00 | 4,200 |
| 2013-06-06 | $21.43 | $21.43 | 0 |
| 2013-06-05 | $21.43 | $21.43 | 0 |
| 2013-06-04 | $21.43 | $21.43 | 1,200 |
| 2013-06-03 | $21.73 | $21.73 | 0 |
| 2013-05-31 | $21.73 | $21.73 | 0 |
| 2013-05-30 | $21.73 | $21.73 | 1,200 |
| 2013-05-29 | $21.89 | $21.89 | 5,400 |
| 2013-05-28 | $21.95 | $21.95 | 0 |
| 2013-05-24 | $21.95 | $21.95 | 0 |
| 2013-05-23 | $21.95 | $21.95 | 6,600 |
| 2013-05-22 | $22.10 | $22.10 | 1,200 |
| 2013-05-21 | $23.18 | $23.18 | 0 |
| 2013-05-20 | $23.18 | $23.18 | 0 |
| 2013-05-17 | $23.18 | $23.18 | 0 |
| 2013-05-16 | $23.18 | $23.18 | 0 |
| 2013-05-15 | $23.18 | $23.18 | 1,200 |
| 2013-05-14 | $22.84 | $22.84 | 1,800 |
| 2013-05-13 | $23.84 | $23.84 | 0 |
| 2013-05-10 | $23.84 | $23.84 | 0 |
| 2013-05-09 | $23.84 | $23.84 | 0 |
| 2013-05-08 | $23.84 | $23.84 | 2,400 |
| 2013-05-07 | $23.76 | $23.76 | 0 |
| 2013-05-06 | $23.76 | $23.76 | 0 |
| 2013-05-03 | $23.76 | $23.76 | 0 |
| 2013-05-02 | $23.76 | $23.76 | 1,800 |
| 2013-05-01 | $22.23 | $22.23 | 0 |
| 2013-04-30 | $22.23 | $22.23 | 0 |
| 2013-04-29 | $22.23 | $22.23 | 3,000 |
| 2013-04-26 | $21.46 | $21.45 | 0 |
| 2013-04-25 | $21.46 | $21.45 | 0 |
| 2013-04-24 | $21.46 | $21.45 | 0 |
| 2013-04-23 | $21.46 | $21.45 | 13,200 |
| 2013-04-22 | $21.51 | $21.51 | 1,800 |
| 2013-04-19 | $21.95 | $21.95 | 4,800 |
| 2013-04-18 | $22.59 | $22.59 | 0 |
| 2013-04-17 | $22.59 | $22.59 | 0 |
| 2013-04-16 | $22.59 | $22.59 | 0 |
| 2013-04-15 | $22.59 | $22.59 | 1,200 |
| 2013-04-12 | $22.72 | $22.72 | 0 |
| 2013-04-11 | $22.72 | $22.72 | 6,600 |
| 2013-04-10 | $21.65 | $21.65 | 600 |
| 2013-04-09 | $21.42 | $21.42 | 6,000 |
| 2013-04-08 | $21.09 | $21.09 | 0 |
| 2013-04-05 | $21.09 | $21.09 | 6,000 |
| 2013-04-04 | $22.81 | $22.81 | 0 |
| 2013-04-03 | $22.81 | $22.81 | 0 |
| 2013-04-02 | $22.81 | $22.81 | 6,600 |
| 2013-04-01 | $21.58 | $21.57 | 0 |
| 2013-03-28 | $21.58 | $21.57 | 0 |
| 2013-03-27 | $21.58 | $21.57 | 4,800 |
| 2013-03-26 | $22.87 | $22.87 | 0 |
| 2013-03-25 | $22.87 | $22.87 | 0 |
| 2013-03-22 | $22.87 | $22.87 | 0 |
| 2013-03-21 | $22.87 | $22.87 | 10,200 |
| 2013-03-20 | $23.32 | $23.32 | 1,200 |
| 2013-03-19 | $22.95 | $22.95 | 0 |
| 2013-03-18 | $22.95 | $22.95 | 1,800 |
| 2013-03-15 | $22.66 | $22.66 | 0 |
| 2013-03-14 | $22.66 | $22.66 | 0 |
| 2013-03-13 | $22.66 | $22.66 | 600 |
| 2013-03-12 | $22.52 | $22.52 | 600 |
| 2013-03-11 | $22.37 | $22.37 | 0 |
| 2013-03-08 | $22.37 | $22.37 | 0 |
| 2013-03-07 | $22.37 | $22.37 | 0 |
| 2013-03-06 | $22.37 | $22.37 | 0 |
| 2013-03-05 | $22.37 | $22.37 | 5,400 |
| 2013-03-04 | $21.95 | $21.95 | 0 |
| 2013-03-01 | $21.95 | $21.95 | 1,200 |
| 2013-02-28 | $22.33 | $22.33 | 1,200 |
| 2013-02-27 | $22.21 | $22.21 | 0 |
| 2013-02-26 | $22.21 | $22.21 | 0 |
| 2013-02-25 | $22.21 | $22.21 | 0 |
| 2013-02-22 | $22.21 | $22.21 | 0 |
| 2013-02-21 | $22.21 | $22.21 | 0 |
| 2013-02-20 | $22.21 | $22.21 | 1,200 |
| 2013-02-19 | $21.10 | $21.10 | 0 |
| 2013-02-15 | $21.10 | $21.10 | 0 |
| 2013-02-14 | $21.10 | $21.10 | 0 |
| 2013-02-13 | $21.10 | $21.10 | 0 |
| 2013-02-12 | $21.10 | $21.10 | 1,200 |
| 2013-02-11 | $20.80 | $20.80 | 0 |
| 2013-02-08 | $20.80 | $20.80 | 3,000 |
| 2013-02-07 | $21.13 | $21.12 | 0 |
| 2013-02-06 | $21.13 | $21.12 | 0 |
| 2013-02-05 | $21.13 | $21.12 | 0 |
| 2013-02-04 | $21.13 | $21.12 | 1,200 |
| 2013-02-01 | $20.85 | $20.85 | 0 |
| 2013-01-31 | $20.85 | $20.85 | 0 |
| 2013-01-30 | $20.85 | $20.85 | 1,200 |
| 2013-01-29 | $18.75 | $18.75 | 0 |
| 2013-01-28 | $18.75 | $18.75 | 0 |
| 2013-01-25 | $18.75 | $18.75 | 6,000 |
| 2013-01-24 | $19.25 | $19.25 | 9,600 |
| 2013-01-23 | $16.23 | $16.23 | 0 |
| 2013-01-22 | $16.23 | $16.23 | 0 |
| 2013-01-18 | $16.23 | $16.23 | 0 |
| 2013-01-17 | $16.23 | $16.23 | 0 |
| 2013-01-16 | $16.23 | $16.23 | 0 |
| 2013-01-15 | $16.23 | $16.23 | 0 |
| 2013-01-14 | $16.23 | $16.23 | 0 |
| 2013-01-11 | $16.23 | $16.23 | 0 |
| 2013-01-10 | $16.23 | $16.23 | 0 |
| 2013-01-09 | $16.23 | $16.23 | 0 |
| 2013-01-08 | $16.23 | $16.23 | 0 |
| 2013-01-07 | $16.23 | $16.23 | 0 |
| 2013-01-04 | $16.23 | $16.23 | 0 |
| 2013-01-03 | $16.23 | $16.23 | 0 |
| 2013-01-02 | $16.23 | $16.23 | 0 |