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
- 1998-12-04 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 | $21.09 | $21.09 | 672,000 |
| 2013-12-30 | $21.65 | $21.65 | 408,300 |
| 2013-12-27 | $21.22 | $21.22 | 399,300 |
| 2013-12-26 | $21.66 | $21.66 | 620,200 |
| 2013-12-24 | $21.51 | $21.51 | 285,200 |
| 2013-12-23 | $21.78 | $21.78 | 1,081,100 |
| 2013-12-20 | $20.91 | $20.91 | 2,194,700 |
| 2013-12-19 | $21.05 | $21.05 | 500,400 |
| 2013-12-18 | $21.27 | $21.27 | 750,400 |
| 2013-12-17 | $20.55 | $20.55 | 516,600 |
| 2013-12-16 | $20.48 | $20.48 | 660,800 |
| 2013-12-13 | $19.98 | $19.98 | 444,000 |
| 2013-12-12 | $19.99 | $19.99 | 519,000 |
| 2013-12-11 | $20.05 | $20.05 | 560,200 |
| 2013-12-10 | $20.88 | $20.88 | 678,000 |
| 2013-12-09 | $20.98 | $20.98 | 650,800 |
| 2013-12-06 | $20.72 | $20.72 | 525,500 |
| 2013-12-05 | $20.77 | $20.77 | 1,005,000 |
| 2013-12-04 | $20.35 | $20.35 | 804,700 |
| 2013-12-03 | $20.37 | $20.37 | 1,046,900 |
| 2013-12-02 | $20.80 | $20.80 | 744,700 |
| 2013-11-29 | $21.11 | $21.11 | 369,700 |
| 2013-11-27 | $21.01 | $21.01 | 822,400 |
| 2013-11-26 | $21.00 | $21.00 | 1,577,700 |
| 2013-11-25 | $20.56 | $20.56 | 565,100 |
| 2013-11-22 | $20.65 | $20.65 | 853,400 |
| 2013-11-21 | $20.35 | $20.35 | 1,378,500 |
| 2013-11-20 | $19.86 | $19.86 | 981,700 |
| 2013-11-19 | $19.66 | $19.66 | 964,000 |
| 2013-11-18 | $19.88 | $19.88 | 1,017,100 |
| 2013-11-15 | $20.14 | $20.14 | 1,012,400 |
| 2013-11-14 | $20.27 | $20.27 | 850,600 |
| 2013-11-13 | $20.28 | $20.28 | 1,113,700 |
| 2013-11-12 | $20.17 | $20.17 | 1,660,200 |
| 2013-11-11 | $19.01 | $19.01 | 676,200 |
| 2013-11-08 | $19.02 | $19.02 | 807,900 |
| 2013-11-07 | $18.43 | $18.43 | 1,317,100 |
| 2013-11-06 | $18.45 | $18.45 | 543,600 |
| 2013-11-05 | $18.75 | $18.75 | 631,000 |
| 2013-11-04 | $18.78 | $18.78 | 999,000 |
| 2013-11-01 | $18.45 | $18.45 | 821,200 |
| 2013-10-31 | $18.32 | $18.32 | 521,000 |
| 2013-10-30 | $18.74 | $18.74 | 1,041,500 |
| 2013-10-29 | $18.37 | $18.37 | 1,043,800 |
| 2013-10-28 | $18.53 | $18.53 | 1,012,200 |
| 2013-10-25 | $18.79 | $18.79 | 1,322,000 |
| 2013-10-24 | $19.00 | $19.00 | 826,400 |
| 2013-10-23 | $18.95 | $18.95 | 1,368,800 |
| 2013-10-22 | $18.41 | $18.41 | 2,606,000 |
| 2013-10-21 | $18.04 | $18.04 | 1,877,700 |
| 2013-10-18 | $18.60 | $18.60 | 3,605,700 |
| 2013-10-17 | $18.99 | $18.99 | 14,029,200 |
| 2013-10-16 | $24.20 | $24.20 | 5,593,700 |
| 2013-10-15 | $24.69 | $24.69 | 2,353,100 |
| 2013-10-14 | $25.75 | $25.75 | 1,469,800 |
| 2013-10-11 | $26.02 | $26.02 | 1,022,500 |
| 2013-10-10 | $25.73 | $25.73 | 1,284,400 |
| 2013-10-09 | $25.91 | $25.91 | 1,928,300 |
| 2013-10-08 | $25.49 | $25.49 | 1,396,500 |
| 2013-10-07 | $25.55 | $25.55 | 1,059,200 |
| 2013-10-04 | $25.57 | $25.57 | 1,120,500 |
| 2013-10-03 | $25.17 | $25.17 | 782,600 |
| 2013-10-02 | $25.04 | $25.04 | 734,100 |
| 2013-10-01 | $24.98 | $24.98 | 972,700 |
| 2013-09-30 | $24.35 | $24.35 | 1,554,200 |
| 2013-09-27 | $24.47 | $24.47 | 831,700 |
| 2013-09-26 | $24.76 | $24.76 | 638,400 |
| 2013-09-25 | $24.77 | $24.77 | 713,100 |
| 2013-09-24 | $24.62 | $24.62 | 1,207,200 |
| 2013-09-23 | $24.43 | $24.43 | 718,400 |
| 2013-09-20 | $24.88 | $24.88 | 2,150,400 |
| 2013-09-19 | $24.66 | $24.66 | 1,076,100 |
| 2013-09-18 | $25.27 | $25.27 | 1,593,200 |
| 2013-09-17 | $24.08 | $24.08 | 1,785,900 |
| 2013-09-16 | $24.12 | $24.12 | 788,100 |
| 2013-09-13 | $24.44 | $24.44 | 724,300 |
| 2013-09-12 | $24.04 | $24.04 | 524,000 |
| 2013-09-11 | $24.38 | $24.38 | 781,300 |
| 2013-09-10 | $24.64 | $24.64 | 824,000 |
| 2013-09-09 | $24.72 | $24.72 | 1,049,400 |
| 2013-09-06 | $24.43 | $24.43 | 2,380,000 |
| 2013-09-05 | $25.65 | $25.65 | 814,400 |
| 2013-09-04 | $25.65 | $25.65 | 2,079,400 |
| 2013-09-03 | $24.63 | $24.63 | 897,300 |
| 2013-08-30 | $24.70 | $24.70 | 1,231,200 |
| 2013-08-29 | $23.98 | $23.98 | 871,100 |
| 2013-08-28 | $24.27 | $24.27 | 1,116,900 |
| 2013-08-27 | $23.73 | $23.73 | 1,361,000 |
| 2013-08-26 | $23.23 | $23.23 | 550,200 |
| 2013-08-23 | $23.14 | $23.14 | 1,096,700 |
| 2013-08-22 | $22.45 | $22.45 | 582,900 |
| 2013-08-21 | $21.77 | $21.77 | 637,300 |
| 2013-08-20 | $21.95 | $21.95 | 908,500 |
| 2013-08-19 | $21.01 | $21.01 | 835,500 |
| 2013-08-16 | $21.71 | $21.71 | 818,200 |
| 2013-08-15 | $21.99 | $21.99 | 949,500 |
| 2013-08-14 | $22.49 | $22.49 | 668,400 |
| 2013-08-13 | $23.10 | $23.10 | 926,700 |
| 2013-08-12 | $22.66 | $22.66 | 717,800 |
| 2013-08-09 | $22.11 | $22.11 | 501,100 |
| 2013-08-08 | $22.19 | $22.19 | 1,109,400 |
| 2013-08-07 | $21.82 | $21.82 | 1,072,900 |
| 2013-08-06 | $22.18 | $22.18 | 888,000 |
| 2013-08-05 | $22.50 | $22.50 | 769,600 |
| 2013-08-02 | $22.71 | $22.71 | 753,500 |
| 2013-08-01 | $22.83 | $22.83 | 1,091,100 |
| 2013-07-31 | $22.85 | $22.85 | 975,500 |
| 2013-07-30 | $22.57 | $22.57 | 884,600 |
| 2013-07-29 | $22.27 | $22.27 | 1,983,900 |
| 2013-07-26 | $22.35 | $22.35 | 1,720,300 |
| 2013-07-25 | $22.63 | $22.63 | 1,143,600 |
| 2013-07-24 | $22.55 | $22.55 | 1,422,400 |
| 2013-07-23 | $23.63 | $23.63 | 917,300 |
| 2013-07-22 | $23.92 | $23.92 | 1,251,200 |
| 2013-07-19 | $24.03 | $24.03 | 1,028,500 |
| 2013-07-18 | $24.03 | $24.03 | 5,418,100 |
| 2013-07-17 | $26.56 | $26.56 | 2,732,500 |
| 2013-07-16 | $27.01 | $27.01 | 1,087,900 |
| 2013-07-15 | $27.33 | $27.33 | 895,500 |
| 2013-07-12 | $27.55 | $27.55 | 839,200 |
| 2013-07-11 | $27.41 | $27.41 | 1,915,900 |
| 2013-07-10 | $26.50 | $26.50 | 1,348,700 |
| 2013-07-09 | $26.25 | $26.25 | 1,786,600 |
| 2013-07-08 | $25.70 | $25.70 | 998,600 |
| 2013-07-05 | $25.46 | $25.46 | 829,200 |
| 2013-07-03 | $25.32 | $25.32 | 466,000 |
| 2013-07-02 | $25.31 | $25.31 | 1,189,800 |
| 2013-07-01 | $25.87 | $25.87 | 931,200 |
| 2013-06-28 | $25.06 | $25.06 | 1,277,400 |
| 2013-06-27 | $25.02 | $25.02 | 825,200 |
| 2013-06-26 | $24.51 | $24.51 | 1,093,100 |
| 2013-06-25 | $23.51 | $23.51 | 1,079,500 |
| 2013-06-24 | $23.61 | $23.61 | 998,500 |
| 2013-06-21 | $23.78 | $23.78 | 4,318,300 |
| 2013-06-20 | $24.42 | $24.42 | 1,677,700 |
| 2013-06-19 | $25.71 | $25.71 | 1,307,500 |
| 2013-06-18 | $25.80 | $25.80 | 1,053,200 |
| 2013-06-17 | $25.35 | $25.35 | 1,656,400 |
| 2013-06-14 | $24.45 | $24.45 | 1,079,200 |
| 2013-06-13 | $24.43 | $24.43 | 1,212,500 |
| 2013-06-12 | $23.45 | $23.45 | 1,611,200 |
| 2013-06-11 | $22.41 | $22.41 | 1,028,800 |
| 2013-06-10 | $22.76 | $22.76 | 814,800 |
| 2013-06-07 | $22.20 | $22.20 | 850,300 |
| 2013-06-06 | $21.57 | $21.57 | 796,400 |
| 2013-06-05 | $21.51 | $21.51 | 820,300 |
| 2013-06-04 | $21.65 | $21.65 | 672,700 |
| 2013-06-03 | $22.09 | $22.09 | 1,068,800 |
| 2013-05-31 | $22.19 | $22.19 | 853,700 |
| 2013-05-30 | $21.92 | $21.92 | 973,400 |
| 2013-05-29 | $22.09 | $22.09 | 765,900 |
| 2013-05-28 | $22.48 | $22.48 | 1,379,000 |
| 2013-05-24 | $20.91 | $20.91 | 554,100 |
| 2013-05-23 | $20.83 | $20.83 | 1,231,100 |
| 2013-05-22 | $21.00 | $21.00 | 1,590,600 |
| 2013-05-21 | $22.01 | $22.01 | 850,600 |
| 2013-05-20 | $22.00 | $22.00 | 436,900 |
| 2013-05-17 | $22.13 | $22.13 | 997,600 |
| 2013-05-16 | $21.61 | $21.61 | 1,052,100 |
| 2013-05-15 | $22.39 | $22.39 | 1,293,100 |
| 2013-05-14 | $22.48 | $22.48 | 688,300 |
| 2013-05-13 | $22.43 | $22.43 | 960,000 |
| 2013-05-10 | $22.76 | $22.76 | 1,560,200 |
| 2013-05-09 | $21.42 | $21.42 | 605,700 |
| 2013-05-08 | $21.38 | $21.38 | 627,100 |
| 2013-05-07 | $21.44 | $21.44 | 1,364,900 |
| 2013-05-06 | $21.38 | $21.38 | 728,000 |
| 2013-05-03 | $21.02 | $21.02 | 739,900 |
| 2013-05-02 | $20.93 | $20.93 | 979,500 |
| 2013-05-01 | $20.74 | $20.74 | 1,950,200 |
| 2013-04-30 | $21.22 | $21.22 | 1,104,300 |
| 2013-04-29 | $21.34 | $21.34 | 621,300 |
| 2013-04-26 | $21.00 | $21.00 | 923,700 |
| 2013-04-25 | $20.91 | $20.91 | 1,387,400 |
| 2013-04-24 | $20.38 | $20.38 | 1,683,900 |
| 2013-04-23 | $19.97 | $19.97 | 1,715,700 |
| 2013-04-22 | $19.19 | $19.19 | 1,431,300 |
| 2013-04-19 | $18.75 | $18.75 | 1,732,800 |
| 2013-04-18 | $17.90 | $17.90 | 5,237,300 |
| 2013-04-17 | $17.56 | $17.56 | 2,292,500 |
| 2013-04-16 | $17.94 | $17.94 | 1,444,400 |
| 2013-04-15 | $17.75 | $17.75 | 879,600 |
| 2013-04-12 | $18.49 | $18.49 | 937,000 |
| 2013-04-11 | $18.82 | $18.82 | 863,800 |
| 2013-04-10 | $18.34 | $18.34 | 1,648,100 |
| 2013-04-09 | $17.95 | $17.95 | 1,061,400 |
| 2013-04-08 | $18.73 | $18.73 | 706,900 |
| 2013-04-05 | $18.50 | $18.50 | 791,600 |
| 2013-04-04 | $18.61 | $18.61 | 816,200 |
| 2013-04-03 | $18.43 | $18.43 | 1,059,700 |
| 2013-04-02 | $19.07 | $19.07 | 677,900 |
| 2013-04-01 | $19.27 | $19.27 | 828,600 |
| 2013-03-28 | $19.77 | $19.77 | 904,500 |
| 2013-03-27 | $20.41 | $20.41 | 1,441,000 |
| 2013-03-26 | $19.00 | $19.00 | 730,800 |
| 2013-03-25 | $19.02 | $19.02 | 1,081,600 |
| 2013-03-22 | $19.08 | $19.08 | 860,800 |
| 2013-03-21 | $18.81 | $18.81 | 1,354,700 |
| 2013-03-20 | $19.23 | $19.23 | 1,403,100 |
| 2013-03-19 | $19.80 | $19.80 | 1,098,300 |
| 2013-03-18 | $19.80 | $19.80 | 978,400 |
| 2013-03-15 | $19.67 | $19.67 | 4,738,000 |
| 2013-03-14 | $19.31 | $19.31 | 1,489,000 |
| 2013-03-13 | $19.03 | $19.03 | 1,117,800 |
| 2013-03-12 | $18.84 | $18.84 | 1,058,300 |
| 2013-03-11 | $18.69 | $18.69 | 1,496,200 |
| 2013-03-08 | $18.15 | $18.15 | 1,452,600 |
| 2013-03-07 | $17.37 | $17.37 | 1,687,100 |
| 2013-03-06 | $17.16 | $17.16 | 1,735,000 |
| 2013-03-05 | $17.18 | $17.18 | 2,405,900 |
| 2013-03-04 | $17.28 | $17.28 | 8,298,500 |
| 2013-03-01 | $20.51 | $20.51 | 980,600 |
| 2013-02-28 | $20.52 | $20.52 | 916,800 |
| 2013-02-27 | $20.79 | $20.79 | 2,465,300 |
| 2013-02-26 | $20.45 | $20.45 | 1,211,200 |
| 2013-02-25 | $20.10 | $20.10 | 1,246,700 |
| 2013-02-22 | $20.48 | $20.48 | 819,000 |
| 2013-02-21 | $20.36 | $20.36 | 1,387,200 |
| 2013-02-20 | $20.26 | $20.26 | 1,171,900 |
| 2013-02-19 | $21.15 | $21.15 | 976,100 |
| 2013-02-15 | $21.28 | $21.28 | 747,500 |
| 2013-02-14 | $21.28 | $21.28 | 1,158,500 |
| 2013-02-13 | $21.75 | $21.75 | 798,300 |
| 2013-02-12 | $22.19 | $22.19 | 929,100 |
| 2013-02-11 | $22.18 | $22.18 | 812,300 |
| 2013-02-08 | $22.26 | $22.26 | 726,600 |
| 2013-02-07 | $22.12 | $22.12 | 1,008,400 |
| 2013-02-06 | $22.48 | $22.48 | 1,331,700 |
| 2013-02-05 | $22.49 | $22.49 | 1,385,800 |
| 2013-02-04 | $22.65 | $22.65 | 1,518,300 |
| 2013-02-01 | $22.66 | $22.66 | 1,473,200 |
| 2013-01-31 | $22.02 | $22.02 | 1,271,000 |
| 2013-01-30 | $21.42 | $21.42 | 2,524,700 |
| 2013-01-29 | $22.21 | $22.21 | 1,775,600 |
| 2013-01-28 | $22.95 | $22.95 | 2,256,900 |
| 2013-01-25 | $23.16 | $23.16 | 10,881,900 |
| 2013-01-24 | $28.20 | $28.20 | 2,521,300 |
| 2013-01-23 | $27.21 | $27.21 | 922,000 |
| 2013-01-22 | $28.22 | $28.22 | 1,010,700 |
| 2013-01-18 | $27.77 | $27.77 | 409,100 |
| 2013-01-17 | $27.77 | $27.77 | 1,109,400 |
| 2013-01-16 | $27.60 | $27.60 | 630,500 |
| 2013-01-15 | $27.77 | $27.77 | 1,034,400 |
| 2013-01-14 | $26.78 | $26.78 | 549,200 |
| 2013-01-11 | $27.33 | $27.33 | 376,100 |
| 2013-01-10 | $27.33 | $27.33 | 299,500 |
| 2013-01-09 | $27.18 | $27.18 | 485,000 |
| 2013-01-08 | $26.82 | $26.82 | 659,800 |
| 2013-01-07 | $26.75 | $26.75 | 444,400 |
| 2013-01-04 | $27.13 | $27.13 | 599,800 |
| 2013-01-03 | $26.91 | $26.91 | 516,800 |
| 2013-01-02 | $26.96 | $26.96 | 1,259,400 |