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
- 2010-02-22 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 | $24.00 | $24.00 | 5,600 | — | — |
| 2013-12-30 | $24.20 | $24.20 | 4,610 | — | — |
| 2013-12-27 | $23.90 | $23.90 | 4,730 | — | — |
| 2013-12-26 | $24.30 | $24.30 | 630 | — | — |
| 2013-12-24 | $24.40 | $24.40 | 3,650 | — | — |
| 2013-12-23 | $23.90 | $23.90 | 2,710 | — | — |
| 2013-12-20 | $23.40 | $23.40 | 4,930 | — | — |
| 2013-12-19 | $23.20 | $23.20 | 4,900 | — | — |
| 2013-12-18 | $23.50 | $23.50 | 1,450 | — | — |
| 2013-12-17 | $24.00 | $24.00 | 3,120 | — | — |
| 2013-12-16 | $24.60 | $24.60 | 1,370 | — | — |
| 2013-12-13 | $24.50 | $24.50 | 360 | — | — |
| 2013-12-12 | $23.80 | $23.80 | 3,960 | — | — |
| 2013-12-11 | $23.40 | $23.40 | 2,180 | — | — |
| 2013-12-10 | $24.40 | $24.40 | 5,260 | — | — |
| 2013-12-09 | $23.40 | $23.40 | 3,320 | — | — |
| 2013-12-06 | $23.40 | $23.40 | 3,010 | — | — |
| 2013-12-05 | $25.00 | $25.00 | 1,360 | — | — |
| 2013-12-04 | $24.90 | $24.90 | 1,650 | — | — |
| 2013-12-03 | $24.40 | $24.40 | 2,160 | — | — |
| 2013-12-02 | $25.60 | $25.60 | 740 | — | — |
| 2013-11-29 | $25.70 | $25.70 | 770 | — | — |
| 2013-11-27 | $25.90 | $25.90 | 610 | — | — |
| 2013-11-26 | $26.30 | $26.30 | 4,920 | — | — |
| 2013-11-25 | $26.70 | $26.70 | 1,040 | — | — |
| 2013-11-22 | $26.70 | $26.70 | 2,360 | — | — |
| 2013-11-21 | $26.80 | $26.80 | 2,090 | — | — |
| 2013-11-20 | $27.00 | $27.00 | 5,700 | — | — |
| 2013-11-19 | $27.20 | $27.20 | 2,020 | — | — |
| 2013-11-18 | $27.60 | $27.60 | 1,000 | — | — |
| 2013-11-15 | $27.80 | $27.80 | 1,070 | — | — |
| 2013-11-14 | $28.10 | $28.10 | 1,660 | — | — |
| 2013-11-13 | $27.20 | $27.20 | 4,280 | — | — |
| 2013-11-12 | $27.60 | $27.60 | 1,420 | — | — |
| 2013-11-11 | $27.30 | $27.30 | 810 | — | — |
| 2013-11-08 | $26.50 | $26.50 | 1,330 | — | — |
| 2013-11-07 | $27.60 | $27.60 | 3,200 | — | — |
| 2013-11-06 | $26.40 | $26.40 | 1,940 | — | — |
| 2013-11-05 | $25.60 | $25.60 | 4,690 | — | — |
| 2013-11-04 | $25.20 | $25.20 | 3,930 | — | — |
| 2013-11-01 | $24.80 | $24.80 | 3,160 | — | — |
| 2013-10-31 | $25.00 | $25.00 | 530 | — | — |
| 2013-10-30 | $24.80 | $24.80 | 1,750 | — | — |
| 2013-10-29 | $25.00 | $25.00 | 360 | — | — |
| 2013-10-28 | $25.20 | $25.20 | 980 | — | — |
| 2013-10-25 | $25.00 | $25.00 | 1,330 | — | — |
| 2013-10-24 | $24.70 | $24.70 | 5,780 | — | — |
| 2013-10-23 | $24.80 | $24.80 | 2,410 | — | — |
| 2013-10-22 | $25.20 | $25.20 | 960 | — | — |
| 2013-10-21 | $24.50 | $24.50 | 1,940 | — | — |
| 2013-10-18 | $24.80 | $24.80 | 240 | — | — |
| 2013-10-17 | $25.00 | $25.00 | 1,980 | — | — |
| 2013-10-16 | $24.90 | $24.90 | 170 | — | — |
| 2013-10-15 | $24.40 | $24.40 | 2,770 | — | — |
| 2013-10-14 | $25.00 | $25.00 | 0 | — | — |
| 2013-10-11 | $25.00 | $25.00 | 1,200 | — | — |
| 2013-10-10 | $24.70 | $24.70 | 1,610 | — | — |
| 2013-10-09 | $23.80 | $23.80 | 1,560 | — | — |
| 2013-10-08 | $26.20 | $26.20 | 770 | — | — |
| 2013-10-07 | $26.10 | $26.10 | 3,350 | — | — |
| 2013-10-04 | $26.10 | $26.10 | 560 | — | — |
| 2013-10-03 | $26.00 | $26.00 | 380 | — | — |
| 2013-10-02 | $26.10 | $26.10 | 690 | — | — |
| 2013-10-01 | $26.60 | $26.60 | 430 | — | — |
| 2013-09-30 | $27.10 | $27.10 | 570 | — | — |
| 2013-09-27 | $27.00 | $27.00 | 2,690 | — | — |
| 2013-09-26 | $26.50 | $26.50 | 810 | — | — |
| 2013-09-25 | $26.50 | $26.50 | 5,080 | — | — |
| 2013-09-24 | $26.40 | $26.40 | 1,310 | — | — |
| 2013-09-23 | $26.40 | $26.40 | 1,390 | — | — |
| 2013-09-20 | $26.40 | $26.40 | 2,990 | — | — |
| 2013-09-19 | $26.30 | $26.30 | 1,400 | — | — |
| 2013-09-18 | $27.20 | $27.20 | 3,100 | — | — |
| 2013-09-17 | $25.80 | $25.80 | 4,570 | — | — |
| 2013-09-16 | $24.80 | $24.80 | 2,720 | — | — |
| 2013-09-13 | $25.10 | $25.10 | 890 | — | — |
| 2013-09-12 | $25.20 | $25.20 | 4,290 | — | — |
| 2013-09-11 | $25.70 | $25.70 | 2,010 | — | — |
| 2013-09-10 | $26.50 | $26.50 | 2,970 | — | — |
| 2013-09-09 | $26.50 | $26.50 | 3,110 | — | — |
| 2013-09-06 | $26.60 | $26.60 | 3,660 | — | — |
| 2013-09-05 | $26.10 | $26.10 | 1,580 | — | — |
| 2013-09-04 | $26.70 | $26.70 | 2,930 | — | — |
| 2013-09-03 | $25.90 | $25.90 | 1,380 | — | — |
| 2013-08-30 | $26.00 | $26.00 | 2,040 | — | — |
| 2013-08-29 | $25.90 | $25.90 | 1,070 | — | — |
| 2013-08-28 | $26.20 | $26.20 | 1,280 | — | — |
| 2013-08-27 | $26.70 | $26.70 | 2,950 | — | — |
| 2013-08-26 | $26.00 | $26.00 | 3,460 | — | — |
| 2013-08-23 | $26.10 | $26.10 | 3,130 | — | — |
| 2013-08-22 | $25.70 | $25.70 | 2,210 | — | — |
| 2013-08-21 | $25.70 | $25.70 | 5,060 | — | — |
| 2013-08-20 | $25.50 | $25.50 | 5,890 | — | — |
| 2013-08-19 | $25.80 | $25.80 | 8,430 | — | — |
| 2013-08-16 | $25.90 | $25.90 | 10,020 | — | — |
| 2013-08-15 | $25.40 | $25.40 | 12,810 | — | — |
| 2013-08-14 | $25.50 | $25.50 | 2,550 | — | — |
| 2013-08-13 | $27.00 | $27.00 | 370 | — | — |
| 2013-08-12 | $26.20 | $26.20 | 3,160 | — | — |
| 2013-08-09 | $24.80 | $24.80 | 1,750 | — | — |
| 2013-08-08 | $24.90 | $24.90 | 4,570 | — | — |
| 2013-08-07 | $23.20 | $23.20 | 760 | — | — |
| 2013-08-06 | $22.90 | $22.90 | 1,310 | — | — |
| 2013-08-05 | $23.90 | $23.90 | 0 | — | — |
| 2013-08-02 | $23.90 | $23.90 | 440 | — | — |
| 2013-08-01 | $25.00 | $25.00 | 1,790 | — | — |
| 2013-07-31 | $25.20 | $25.20 | 300 | — | — |
| 2013-07-30 | $23.50 | $23.50 | 720 | — | — |
| 2013-07-29 | $23.80 | $23.80 | 1,540 | — | — |
| 2013-07-26 | $23.90 | $23.90 | 300 | — | — |
| 2013-07-25 | $24.40 | $24.40 | 960 | — | — |
| 2013-07-24 | $23.00 | $23.00 | 0 | — | — |
| 2013-07-23 | $23.00 | $23.00 | 570 | — | — |
| 2013-07-22 | $23.10 | $23.10 | 2,480 | — | — |
| 2013-07-19 | $21.90 | $21.90 | 870 | — | — |
| 2013-07-18 | $22.60 | $22.60 | 1,220 | — | — |
| 2013-07-17 | $23.80 | $23.80 | 1,150 | — | — |
| 2013-07-16 | $25.40 | $25.40 | 1,100 | — | — |
| 2013-07-15 | $26.50 | $26.50 | 0 | — | — |
| 2013-07-12 | $26.50 | $26.50 | 320 | — | — |
| 2013-07-11 | $27.10 | $27.10 | 520 | — | — |
| 2013-07-10 | $25.40 | $25.40 | 0 | — | — |
| 2013-07-09 | $25.40 | $25.40 | 1,280 | — | — |
| 2013-07-08 | $25.80 | $25.80 | 0 | — | — |
| 2013-07-05 | $25.80 | $25.80 | 550 | — | — |
| 2013-07-03 | $27.10 | $27.10 | 150 | — | — |
| 2013-07-02 | $26.60 | $26.60 | 4,410 | — | — |
| 2013-07-01 | $26.10 | $26.10 | 0 | — | — |
| 2013-06-28 | $26.10 | $26.10 | 0 | — | — |
| 2013-06-27 | $26.10 | $26.10 | 280 | — | — |
| 2013-06-26 | $26.70 | $26.70 | 400 | — | — |
| 2013-06-25 | $27.00 | $27.00 | 0 | — | — |
| 2013-06-24 | $27.00 | $27.00 | 830 | — | — |
| 2013-06-21 | $28.10 | $28.10 | 0 | — | — |
| 2013-06-20 | $28.10 | $28.10 | 580 | — | — |
| 2013-06-19 | $29.60 | $29.60 | 1,200 | — | — |
| 2013-06-18 | $30.00 | $30.00 | 1,630 | — | — |
| 2013-06-17 | $31.10 | $31.10 | 0 | — | — |
| 2013-06-14 | $31.10 | $31.10 | 0 | — | — |
| 2013-06-13 | $31.10 | $31.10 | 70 | — | — |
| 2013-06-12 | $30.70 | $30.70 | 250 | — | — |
| 2013-06-11 | $30.90 | $30.90 | 900 | — | — |
| 2013-06-10 | $30.70 | $30.70 | 100 | — | — |
| 2013-06-07 | $30.10 | $30.10 | 0 | — | — |
| 2013-06-06 | $30.10 | $30.10 | 2,930 | — | — |
| 2013-06-05 | $30.00 | $30.00 | 0 | — | — |
| 2013-06-04 | $30.00 | $30.00 | 380 | — | — |
| 2013-06-03 | $30.70 | $30.70 | 820 | — | — |
| 2013-05-31 | $31.00 | $31.00 | 0 | — | — |
| 2013-05-30 | $31.00 | $31.00 | 670 | — | — |
| 2013-05-29 | $30.10 | $30.10 | 1,000 | — | — |
| 2013-05-28 | $30.60 | $30.60 | 1,170 | — | — |
| 2013-05-24 | $30.90 | $30.90 | 300 | — | — |
| 2013-05-23 | $31.20 | $31.20 | 830 | — | — |
| 2013-05-22 | $31.20 | $31.20 | 890 | — | — |
| 2013-05-21 | $31.40 | $31.40 | 450 | — | — |
| 2013-05-20 | $29.90 | $29.90 | 0 | — | — |
| 2013-05-17 | $29.90 | $29.90 | 1,660 | — | — |
| 2013-05-16 | $31.50 | $31.50 | 0 | — | — |
| 2013-05-15 | $31.50 | $31.50 | 0 | — | — |
| 2013-05-14 | $31.50 | $31.50 | 0 | — | — |
| 2013-05-13 | $31.50 | $31.50 | 930 | — | — |
| 2013-05-10 | $31.00 | $31.00 | 1,390 | — | — |
| 2013-05-09 | $27.70 | $27.70 | 750 | — | — |
| 2013-05-08 | $29.60 | $29.60 | 1,780 | — | — |
| 2013-05-07 | $30.00 | $30.00 | 500 | — | — |
| 2013-05-06 | $30.00 | $30.00 | 110 | — | — |
| 2013-05-03 | $30.10 | $30.10 | 930 | — | — |
| 2013-05-02 | $29.80 | $29.80 | 680 | — | — |
| 2013-05-01 | $29.90 | $29.90 | 2,110 | — | — |
| 2013-04-30 | $31.80 | $31.80 | 80 | — | — |
| 2013-04-29 | $31.20 | $31.20 | 640 | — | — |
| 2013-04-26 | $29.90 | $29.90 | 1,630 | — | — |
| 2013-04-25 | $29.50 | $29.50 | 2,100 | — | — |
| 2013-04-24 | $27.40 | $27.40 | 300 | — | — |
| 2013-04-23 | $25.70 | $25.70 | 750 | — | — |
| 2013-04-22 | $26.80 | $26.80 | 330 | — | — |
| 2013-04-19 | $25.80 | $25.80 | 10 | — | — |
| 2013-04-18 | $26.30 | $26.30 | 0 | — | — |
| 2013-04-17 | $26.30 | $26.30 | 1,620 | — | — |
| 2013-04-16 | $29.80 | $29.80 | 0 | — | — |
| 2013-04-15 | $29.80 | $29.80 | 0 | — | — |
| 2013-04-12 | $29.80 | $29.80 | 370 | — | — |
| 2013-04-11 | $33.70 | $33.70 | 150 | — | — |
| 2013-04-10 | $32.30 | $32.30 | 0 | — | — |
| 2013-04-09 | $32.30 | $32.30 | 250 | — | — |
| 2013-04-08 | $31.10 | $31.10 | 20 | — | — |
| 2013-04-05 | $32.30 | $32.30 | 60 | — | — |
| 2013-04-04 | $30.80 | $30.80 | 50 | — | — |
| 2013-04-03 | $31.00 | $31.00 | 500 | — | — |
| 2013-04-02 | $34.40 | $34.40 | 150 | — | — |
| 2013-04-01 | $34.40 | $34.40 | 150 | — | — |
| 2013-03-28 | $34.30 | $34.30 | 0 | — | — |
| 2013-03-27 | $34.30 | $34.30 | 0 | — | — |
| 2013-03-26 | $34.30 | $34.30 | 0 | — | — |
| 2013-03-25 | $34.30 | $34.30 | 0 | — | — |
| 2013-03-22 | $34.30 | $34.30 | 150 | — | — |
| 2013-03-21 | $34.30 | $34.30 | 300 | — | — |
| 2013-03-20 | $33.60 | $33.60 | 620 | — | — |
| 2013-03-19 | $34.20 | $34.20 | 110 | — | — |
| 2013-03-18 | $34.00 | $34.00 | 340 | — | — |
| 2013-03-15 | $34.50 | $34.50 | 0 | — | — |
| 2013-03-14 | $34.50 | $34.50 | 0 | — | — |
| 2013-03-13 | $34.50 | $34.50 | 0 | — | — |
| 2013-03-12 | $34.50 | $34.50 | 40 | — | — |
| 2013-03-11 | $34.80 | $34.80 | 510 | — | — |
| 2013-03-08 | $34.40 | $34.40 | 240 | — | — |
| 2013-03-07 | $35.10 | $35.10 | 180 | — | — |
| 2013-03-06 | $34.20 | $34.20 | 410 | — | — |
| 2013-03-05 | $36.20 | $36.20 | 0 | — | — |
| 2013-03-04 | $36.20 | $36.20 | 0 | — | — |
| 2013-03-01 | $36.20 | $36.20 | 0 | — | — |
| 2013-02-28 | $36.20 | $36.20 | 0 | — | — |
| 2013-02-27 | $36.20 | $36.20 | 0 | — | — |
| 2013-02-26 | $36.20 | $36.20 | 0 | — | — |
| 2013-02-25 | $36.20 | $36.20 | 20 | — | — |
| 2013-02-22 | $37.70 | $37.70 | 0 | — | — |
| 2013-02-21 | $37.70 | $37.70 | 0 | — | — |
| 2013-02-20 | $37.70 | $37.70 | 0 | — | — |
| 2013-02-19 | $37.70 | $37.70 | 220 | — | — |
| 2013-02-15 | $38.50 | $38.50 | 0 | — | — |
| 2013-02-14 | $38.50 | $38.50 | 0 | — | — |
| 2013-02-13 | $38.50 | $38.50 | 50 | — | — |
| 2013-02-12 | $40.70 | $40.70 | 0 | — | — |
| 2013-02-11 | $40.70 | $40.70 | 0 | — | — |
| 2013-02-08 | $40.70 | $40.70 | 0 | — | — |
| 2013-02-07 | $40.70 | $40.70 | 0 | — | — |
| 2013-02-06 | $40.70 | $40.70 | 50 | — | — |
| 2013-02-05 | $40.30 | $40.30 | 0 | — | — |
| 2013-02-04 | $40.30 | $40.30 | 600 | — | — |
| 2013-02-01 | $39.00 | $39.00 | 0 | — | — |
| 2013-01-31 | $39.00 | $39.00 | 0 | — | — |
| 2013-01-30 | $39.00 | $39.00 | 0 | — | — |
| 2013-01-29 | $39.00 | $39.00 | 0 | — | — |
| 2013-01-28 | $39.00 | $39.00 | 0 | — | — |
| 2013-01-25 | $39.00 | $39.00 | 0 | — | — |
| 2013-01-24 | $39.00 | $39.00 | 0 | — | — |
| 2013-01-23 | $39.00 | $39.00 | 0 | — | — |
| 2013-01-22 | $39.00 | $39.00 | 0 | — | — |
| 2013-01-18 | $39.00 | $39.00 | 0 | — | — |
| 2013-01-17 | $39.00 | $39.00 | 0 | — | — |
| 2013-01-16 | $39.00 | $39.00 | 0 | — | — |
| 2013-01-15 | $39.00 | $39.00 | 0 | — | — |
| 2013-01-14 | $39.00 | $39.00 | 0 | — | — |
| 2013-01-11 | $39.00 | $39.00 | 180 | — | — |
| 2013-01-10 | $40.10 | $40.10 | 0 | — | — |
| 2013-01-09 | $40.10 | $40.10 | 0 | — | — |
| 2013-01-08 | $40.10 | $40.10 | 10 | — | — |
| 2013-01-07 | $40.10 | $40.10 | 200 | — | — |
| 2013-01-04 | $40.50 | $40.50 | 100 | — | — |
| 2013-01-03 | $40.00 | $40.00 | 0 | — | — |
| 2013-01-02 | $40.00 | $40.00 | 90 | — | — |