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
- 1973-02-21 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 | $28.07 | $35.42 | 3,900 | — | — |
| 2013-12-30 | $27.82 | $35.11 | 4,200 | — | — |
| 2013-12-27 | $27.70 | $34.95 | 15,400 | — | — |
| 2013-12-26 | $27.30 | $34.45 | 4,000 | — | — |
| 2013-12-24 | $26.86 | $33.89 | 2,000 | — | — |
| 2013-12-23 | $26.85 | $33.88 | 9,600 | — | — |
| 2013-12-20 | $25.91 | $32.69 | 2,100 | — | — |
| 2013-12-19 | $26.37 | $33.28 | 4,700 | — | — |
| 2013-12-18 | $25.40 | $32.05 | 6,800 | — | — |
| 2013-12-17 | $26.00 | $32.81 | 6,800 | — | — |
| 2013-12-16 | $26.30 | $33.19 | 6,400 | — | — |
| 2013-12-13 | $25.41 | $32.06 | 8,600 | — | — |
| 2013-12-12 | $24.54 | $30.97 | 11,300 | — | — |
| 2013-12-11 | $25.75 | $32.49 | 10,200 | — | — |
| 2013-12-10 | $25.72 | $32.46 | 4,900 | — | — |
| 2013-12-09 | $26.19 | $33.05 | 2,200 | — | — |
| 2013-12-06 | $26.50 | $33.44 | 3,600 | — | — |
| 2013-12-05 | $25.84 | $32.61 | 3,900 | — | — |
| 2013-12-04 | $25.94 | $32.73 | 6,900 | — | — |
| 2013-12-03 | $26.42 | $33.34 | 7,300 | — | — |
| 2013-12-02 | $27.12 | $34.22 | 58,300 | — | — |
| 2013-11-29 | $25.00 | $31.55 | 6,900 | — | — |
| 2013-11-27 | $24.45 | $30.85 | 26,500 | — | — |
| 2013-11-26 | $22.21 | $28.03 | 3,700 | — | — |
| 2013-11-25 | $22.75 | $28.71 | 500 | — | — |
| 2013-11-22 | $22.36 | $28.22 | 2,300 | — | — |
| 2013-11-21 | $22.03 | $27.80 | 3,400 | — | — |
| 2013-11-20 | $22.28 | $28.11 | 6,900 | — | — |
| 2013-11-19 | $22.00 | $27.76 | 1,000 | — | — |
| 2013-11-18 | $22.30 | $28.14 | 1,200 | — | — |
| 2013-11-15 | $22.60 | $28.52 | 1,800 | — | — |
| 2013-11-14 | $21.91 | $27.65 | 500 | — | — |
| 2013-11-13 | $22.02 | $27.79 | 900 | — | — |
| 2013-11-12 | $22.42 | $28.29 | 0 | — | — |
| 2013-11-11 | $22.42 | $28.29 | 700 | — | — |
| 2013-11-08 | $22.00 | $27.76 | 21,300 | — | — |
| 2013-11-07 | $21.71 | $27.40 | 8,500 | — | — |
| 2013-11-06 | $22.65 | $28.58 | 0 | — | — |
| 2013-11-05 | $22.65 | $28.58 | 900 | — | — |
| 2013-11-04 | $22.56 | $28.22 | 2,700 | — | — |
| 2013-11-01 | $22.17 | $27.73 | 1,000 | — | — |
| 2013-10-31 | $22.18 | $27.74 | 10,000 | — | — |
| 2013-10-30 | $22.63 | $28.30 | 3,900 | — | — |
| 2013-10-29 | $22.02 | $27.54 | 100 | — | — |
| 2013-10-28 | $22.08 | $27.61 | 4,300 | — | — |
| 2013-10-25 | $22.50 | $28.14 | 25,700 | — | — |
| 2013-10-24 | $20.86 | $26.09 | 12,800 | — | — |
| 2013-10-23 | $20.25 | $25.33 | 1,000 | — | — |
| 2013-10-22 | $20.08 | $25.11 | 3,900 | — | — |
| 2013-10-21 | $19.58 | $24.49 | 500 | — | — |
| 2013-10-18 | $19.67 | $24.60 | 2,100 | — | — |
| 2013-10-17 | $19.58 | $24.49 | 9,100 | — | — |
| 2013-10-16 | $19.50 | $24.39 | 1,800 | — | — |
| 2013-10-15 | $19.57 | $24.48 | 2,500 | — | — |
| 2013-10-14 | $19.26 | $24.09 | 1,400 | — | — |
| 2013-10-11 | $19.01 | $23.78 | 3,600 | — | — |
| 2013-10-10 | $19.25 | $24.08 | 4,300 | — | — |
| 2013-10-09 | $19.29 | $24.13 | 3,900 | — | — |
| 2013-10-08 | $18.41 | $23.02 | 3,300 | — | — |
| 2013-10-07 | $18.56 | $23.21 | 2,900 | — | — |
| 2013-10-04 | $18.45 | $23.07 | 4,400 | — | — |
| 2013-10-03 | $18.75 | $23.45 | 100 | — | — |
| 2013-10-02 | $19.05 | $23.83 | 1,200 | — | — |
| 2013-10-01 | $18.35 | $22.95 | 700 | — | — |
| 2013-09-30 | $18.40 | $23.01 | 2,900 | — | — |
| 2013-09-27 | $19.00 | $23.76 | 3,300 | — | — |
| 2013-09-26 | $18.83 | $23.55 | 4,900 | — | — |
| 2013-09-25 | $18.90 | $23.64 | 1,000 | — | — |
| 2013-09-24 | $19.15 | $23.95 | 1,500 | — | — |
| 2013-09-23 | $18.84 | $23.56 | 1,100 | — | — |
| 2013-09-20 | $18.30 | $22.89 | 6,200 | — | — |
| 2013-09-19 | $18.40 | $23.01 | 2,700 | — | — |
| 2013-09-18 | $18.45 | $23.07 | 2,100 | — | — |
| 2013-09-17 | $18.30 | $22.89 | 37,200 | — | — |
| 2013-09-16 | $19.04 | $23.81 | 27,300 | — | — |
| 2013-09-13 | $19.65 | $24.58 | 100 | — | — |
| 2013-09-12 | $19.62 | $24.54 | 900 | — | — |
| 2013-09-11 | $19.90 | $24.89 | 3,200 | — | — |
| 2013-09-10 | $19.95 | $24.95 | 6,500 | — | — |
| 2013-09-09 | $19.61 | $24.53 | 2,400 | — | — |
| 2013-09-06 | $19.54 | $24.44 | 1,400 | — | — |
| 2013-09-05 | $19.51 | $24.40 | 4,100 | — | — |
| 2013-09-04 | $19.50 | $24.39 | 6,600 | — | — |
| 2013-09-03 | $18.43 | $23.05 | 7,100 | — | — |
| 2013-08-30 | $19.28 | $24.11 | 4,400 | — | — |
| 2013-08-29 | $19.59 | $24.50 | 2,000 | — | — |
| 2013-08-28 | $19.60 | $24.51 | 9,800 | — | — |
| 2013-08-27 | $19.50 | $24.39 | 4,600 | — | — |
| 2013-08-26 | $19.41 | $24.28 | 1,900 | — | — |
| 2013-08-23 | $19.66 | $24.59 | 900 | — | — |
| 2013-08-22 | $19.60 | $24.51 | 3,100 | — | — |
| 2013-08-21 | $19.47 | $24.35 | 8,700 | — | — |
| 2013-08-20 | $19.48 | $24.36 | 500 | — | — |
| 2013-08-19 | $19.45 | $24.33 | 3,800 | — | — |
| 2013-08-16 | $19.44 | $24.31 | 6,900 | — | — |
| 2013-08-15 | $19.34 | $24.19 | 10,800 | — | — |
| 2013-08-14 | $19.50 | $24.39 | 3,000 | — | — |
| 2013-08-13 | $19.83 | $24.80 | 500 | — | — |
| 2013-08-12 | $19.97 | $24.98 | 600 | — | — |
| 2013-08-09 | $19.95 | $24.95 | 900 | — | — |
| 2013-08-08 | $19.75 | $24.70 | 12,200 | — | — |
| 2013-08-07 | $19.75 | $24.70 | 3,200 | — | — |
| 2013-08-06 | $19.59 | $24.50 | 4,000 | — | — |
| 2013-08-05 | $19.69 | $24.63 | 9,500 | — | — |
| 2013-08-02 | $19.73 | $24.68 | 5,800 | — | — |
| 2013-08-01 | $19.60 | $24.51 | 3,900 | — | — |
| 2013-07-31 | $20.00 | $25.01 | 13,300 | — | — |
| 2013-07-30 | $19.01 | $23.78 | 1,100 | — | — |
| 2013-07-29 | $18.92 | $23.66 | 3,000 | — | — |
| 2013-07-26 | $18.51 | $23.15 | 2,700 | — | — |
| 2013-07-25 | $18.30 | $22.89 | 5,400 | — | — |
| 2013-07-24 | $18.13 | $22.67 | 5,400 | — | — |
| 2013-07-23 | $17.85 | $22.32 | 4,200 | — | — |
| 2013-07-22 | $18.25 | $22.82 | 6,700 | — | — |
| 2013-07-19 | $17.70 | $22.14 | 7,200 | — | — |
| 2013-07-18 | $17.50 | $21.89 | 2,100 | — | — |
| 2013-07-17 | $17.50 | $21.89 | 12,700 | — | — |
| 2013-07-16 | $17.04 | $21.31 | 3,900 | — | — |
| 2013-07-15 | $17.00 | $21.26 | 8,200 | — | — |
| 2013-07-12 | $16.78 | $20.99 | 800 | — | — |
| 2013-07-11 | $16.83 | $21.05 | 3,000 | — | — |
| 2013-07-10 | $17.25 | $21.57 | 9,800 | — | — |
| 2013-07-09 | $17.30 | $21.64 | 12,800 | — | — |
| 2013-07-08 | $16.08 | $20.11 | 3,700 | — | — |
| 2013-07-05 | $16.89 | $21.12 | 8,200 | — | — |
| 2013-07-03 | $16.68 | $20.86 | 5,200 | — | — |
| 2013-07-02 | $16.50 | $20.64 | 7,400 | — | — |
| 2013-07-01 | $16.08 | $20.11 | 4,800 | — | — |
| 2013-06-28 | $16.18 | $20.24 | 180,200 | — | — |
| 2013-06-27 | $15.95 | $19.95 | 12,000 | — | — |
| 2013-06-26 | $15.57 | $19.47 | 5,900 | — | — |
| 2013-06-25 | $15.32 | $19.16 | 12,100 | — | — |
| 2013-06-24 | $15.18 | $18.99 | 9,200 | — | — |
| 2013-06-21 | $15.42 | $19.29 | 7,800 | — | — |
| 2013-06-20 | $15.16 | $18.96 | 5,300 | — | — |
| 2013-06-19 | $15.45 | $19.32 | 1,600 | — | — |
| 2013-06-18 | $15.75 | $19.70 | 4,000 | — | — |
| 2013-06-17 | $15.58 | $19.49 | 6,900 | — | — |
| 2013-06-14 | $15.44 | $19.31 | 6,500 | — | — |
| 2013-06-13 | $15.75 | $19.70 | 5,500 | — | — |
| 2013-06-12 | $15.30 | $19.14 | 8,000 | — | — |
| 2013-06-11 | $15.35 | $19.20 | 6,100 | — | — |
| 2013-06-10 | $15.55 | $19.45 | 2,700 | — | — |
| 2013-06-07 | $15.61 | $19.52 | 6,600 | — | — |
| 2013-06-06 | $15.29 | $19.12 | 14,500 | — | — |
| 2013-06-05 | $15.27 | $19.10 | 2,600 | — | — |
| 2013-06-04 | $15.38 | $19.24 | 5,700 | — | — |
| 2013-06-03 | $15.38 | $19.24 | 12,200 | — | — |
| 2013-05-31 | $15.37 | $19.22 | 3,700 | — | — |
| 2013-05-30 | $15.65 | $19.57 | 13,700 | — | — |
| 2013-05-29 | $15.52 | $19.41 | 3,100 | — | — |
| 2013-05-28 | $15.90 | $19.89 | 4,500 | — | — |
| 2013-05-24 | $15.43 | $19.30 | 600 | — | — |
| 2013-05-23 | $15.23 | $19.05 | 1,400 | — | — |
| 2013-05-22 | $15.20 | $19.01 | 101,900 | — | — |
| 2013-05-21 | $15.26 | $19.09 | 69,700 | — | — |
| 2013-05-20 | $16.01 | $20.02 | 5,600 | — | — |
| 2013-05-17 | $16.25 | $20.32 | 3,400 | — | — |
| 2013-05-16 | $16.10 | $20.14 | 30,100 | — | — |
| 2013-05-15 | $16.65 | $20.82 | 1,700 | — | — |
| 2013-05-14 | $17.28 | $21.61 | 4,600 | — | — |
| 2013-05-13 | $17.08 | $21.36 | 9,900 | — | — |
| 2013-05-10 | $16.86 | $21.09 | 3,200 | — | — |
| 2013-05-09 | $16.90 | $21.14 | 1,900 | — | — |
| 2013-05-08 | $16.80 | $21.01 | 1,300 | — | — |
| 2013-05-07 | $17.19 | $21.50 | 2,900 | — | — |
| 2013-05-06 | $17.16 | $21.46 | 1,800 | — | — |
| 2013-05-03 | $17.04 | $21.31 | 4,800 | — | — |
| 2013-05-02 | $17.02 | $21.29 | 3,600 | — | — |
| 2013-05-01 | $16.85 | $21.07 | 16,500 | — | — |
| 2013-04-30 | $17.08 | $21.36 | 1,900 | — | — |
| 2013-04-29 | $17.26 | $21.59 | 5,800 | — | — |
| 2013-04-26 | $17.33 | $21.67 | 3,300 | — | — |
| 2013-04-25 | $16.79 | $21.00 | 1,800 | — | — |
| 2013-04-24 | $16.96 | $21.21 | 1,300 | — | — |
| 2013-04-23 | $17.22 | $21.54 | 2,400 | — | — |
| 2013-04-22 | $16.91 | $21.15 | 1,300 | — | — |
| 2013-04-19 | $16.75 | $20.95 | 2,000 | — | — |
| 2013-04-18 | $16.46 | $20.59 | 2,600 | — | — |
| 2013-04-17 | $16.41 | $20.52 | 22,500 | — | — |
| 2013-04-16 | $17.50 | $21.89 | 9,000 | — | — |
| 2013-04-15 | $17.50 | $21.89 | 6,600 | — | — |
| 2013-04-12 | $18.01 | $22.52 | 600 | — | — |
| 2013-04-11 | $17.97 | $22.47 | 700 | — | — |
| 2013-04-10 | $18.00 | $22.51 | 14,600 | — | — |
| 2013-04-09 | $17.74 | $22.19 | 2,100 | — | — |
| 2013-04-08 | $17.85 | $22.32 | 5,500 | — | — |
| 2013-04-05 | $17.50 | $21.89 | 3,700 | — | — |
| 2013-04-04 | $17.55 | $21.95 | 1,400 | — | — |
| 2013-04-03 | $17.60 | $22.01 | 3,300 | — | — |
| 2013-04-02 | $18.25 | $22.82 | 1,500 | — | — |
| 2013-04-01 | $18.03 | $22.55 | 7,300 | — | — |
| 2013-03-28 | $18.41 | $23.02 | 8,700 | — | — |
| 2013-03-27 | $17.92 | $22.41 | 3,200 | — | — |
| 2013-03-26 | $18.55 | $23.20 | 1,000 | — | — |
| 2013-03-25 | $18.45 | $23.07 | 1,600 | — | — |
| 2013-03-22 | $18.65 | $23.33 | 3,300 | — | — |
| 2013-03-21 | $17.90 | $22.39 | 1,000 | — | — |
| 2013-03-20 | $18.16 | $22.71 | 1,300 | — | — |
| 2013-03-19 | $18.20 | $22.76 | 5,900 | — | — |
| 2013-03-18 | $18.47 | $23.10 | 1,200 | — | — |
| 2013-03-15 | $18.95 | $23.70 | 6,600 | — | — |
| 2013-03-14 | $19.14 | $23.94 | 2,900 | — | — |
| 2013-03-13 | $19.20 | $24.01 | 6,100 | — | — |
| 2013-03-12 | $18.68 | $23.36 | 1,100 | — | — |
| 2013-03-11 | $19.00 | $23.76 | 4,200 | — | — |
| 2013-03-08 | $18.07 | $22.60 | 5,500 | — | — |
| 2013-03-07 | $17.43 | $21.80 | 1,800 | — | — |
| 2013-03-06 | $17.00 | $21.26 | 3,900 | — | — |
| 2013-03-05 | $17.00 | $21.26 | 3,000 | — | — |
| 2013-03-04 | $16.76 | $20.96 | 24,400 | — | — |
| 2013-03-01 | $16.41 | $20.52 | 2,100 | — | — |
| 2013-02-28 | $16.04 | $20.06 | 600 | — | — |
| 2013-02-27 | $16.00 | $20.01 | 11,200 | — | — |
| 2013-02-26 | $15.82 | $19.79 | 6,000 | — | — |
| 2013-02-25 | $16.20 | $20.26 | 14,500 | — | — |
| 2013-02-22 | $16.89 | $21.12 | 6,000 | — | — |
| 2013-02-21 | $16.48 | $20.61 | 10,100 | — | — |
| 2013-02-20 | $16.25 | $20.32 | 8,800 | — | — |
| 2013-02-19 | $16.47 | $20.60 | 2,600 | — | — |
| 2013-02-15 | $16.15 | $20.20 | 16,400 | — | — |
| 2013-02-14 | $15.88 | $19.86 | 1,100 | — | — |
| 2013-02-13 | $15.97 | $19.97 | 1,700 | — | — |
| 2013-02-12 | $15.59 | $19.50 | 1,900 | — | — |
| 2013-02-11 | $15.35 | $19.20 | 2,400 | — | — |
| 2013-02-08 | $15.45 | $19.32 | 600 | — | — |
| 2013-02-07 | $15.93 | $19.92 | 8,400 | — | — |
| 2013-02-06 | $15.88 | $19.86 | 12,200 | — | — |
| 2013-02-05 | $15.83 | $19.80 | 8,600 | — | — |
| 2013-02-04 | $15.62 | $19.54 | 2,700 | — | — |
| 2013-02-01 | $15.85 | $19.82 | 9,100 | — | — |
| 2013-01-31 | $15.48 | $19.36 | 6,400 | — | — |
| 2013-01-30 | $15.25 | $19.07 | 5,900 | — | — |
| 2013-01-29 | $15.15 | $18.95 | 2,300 | — | — |
| 2013-01-28 | $15.04 | $18.81 | 6,500 | — | — |
| 2013-01-25 | $14.47 | $18.10 | 7,000 | — | — |
| 2013-01-24 | $14.78 | $18.49 | 2,400 | — | — |
| 2013-01-23 | $15.11 | $18.90 | 1,700 | — | — |
| 2013-01-22 | $15.49 | $19.37 | 500 | — | — |
| 2013-01-18 | $15.18 | $18.99 | 1,800 | — | — |
| 2013-01-17 | $15.50 | $19.39 | 5,100 | — | — |
| 2013-01-16 | $15.50 | $19.39 | 1,000 | — | — |
| 2013-01-15 | $15.48 | $19.36 | 1,700 | — | — |
| 2013-01-14 | $15.80 | $19.76 | 12,400 | — | — |
| 2013-01-11 | $16.25 | $20.32 | 3,100 | — | — |
| 2013-01-10 | $16.25 | $20.32 | 1,900 | — | — |
| 2013-01-09 | $16.25 | $20.32 | 2,200 | — | — |
| 2013-01-08 | $15.98 | $19.99 | 8,200 | — | — |
| 2013-01-07 | $16.09 | $20.12 | 3,800 | — | — |
| 2013-01-04 | $16.15 | $20.20 | 3,500 | — | — |
| 2013-01-03 | $16.47 | $20.60 | 6,700 | — | — |
| 2013-01-02 | $16.74 | $20.94 | 12,600 | — | — |