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
- 2005-08-05 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 | $31.00 | $31.98 | 31,600 | — | — |
| 2013-12-30 | $31.16 | $32.15 | 76,400 | — | — |
| 2013-12-27 | $31.00 | $31.98 | 72,200 | — | — |
| 2013-12-26 | $31.00 | $31.90 | 11,000 | — | — |
| 2013-12-24 | $31.12 | $32.03 | 30,200 | — | — |
| 2013-12-23 | $31.33 | $32.24 | 38,800 | — | — |
| 2013-12-20 | $31.55 | $32.47 | 24,800 | — | — |
| 2013-12-19 | $31.75 | $32.68 | 17,000 | — | — |
| 2013-12-18 | $31.37 | $32.29 | 48,400 | — | — |
| 2013-12-17 | $31.69 | $32.62 | 46,600 | — | — |
| 2013-12-16 | $32.58 | $33.53 | 27,600 | — | — |
| 2013-12-13 | $32.92 | $33.88 | 9,000 | — | — |
| 2013-12-12 | $32.78 | $33.73 | 17,600 | — | — |
| 2013-12-11 | $33.06 | $34.03 | 16,800 | — | — |
| 2013-12-10 | $34.03 | $35.02 | 17,600 | — | — |
| 2013-12-09 | $33.71 | $34.69 | 44,000 | — | — |
| 2013-12-06 | $33.65 | $34.63 | 16,000 | — | — |
| 2013-12-05 | $33.37 | $34.34 | 20,600 | — | — |
| 2013-12-04 | $32.99 | $33.96 | 51,400 | — | — |
| 2013-12-03 | $32.87 | $33.82 | 24,400 | — | — |
| 2013-12-02 | $33.14 | $34.11 | 84,000 | — | — |
| 2013-11-29 | $32.46 | $33.41 | 6,400 | — | — |
| 2013-11-27 | $32.42 | $33.36 | 38,800 | — | — |
| 2013-11-26 | $32.36 | $33.30 | 70,000 | — | — |
| 2013-11-25 | $33.01 | $33.97 | 21,800 | — | — |
| 2013-11-22 | $33.15 | $34.11 | 15,600 | — | — |
| 2013-11-21 | $32.86 | $33.81 | 25,000 | — | — |
| 2013-11-20 | $32.76 | $33.72 | 13,000 | — | — |
| 2013-11-19 | $32.97 | $33.94 | 46,000 | — | — |
| 2013-11-18 | $33.11 | $34.07 | 51,000 | — | — |
| 2013-11-15 | $32.27 | $33.21 | 7,200 | — | — |
| 2013-11-14 | $32.13 | $33.07 | 66,000 | — | — |
| 2013-11-13 | $32.15 | $33.09 | 22,200 | — | — |
| 2013-11-12 | $32.01 | $32.94 | 38,000 | — | — |
| 2013-11-11 | $31.57 | $32.49 | 35,400 | — | — |
| 2013-11-08 | $31.63 | $32.55 | 43,600 | — | — |
| 2013-11-07 | $30.80 | $31.70 | 45,600 | — | — |
| 2013-11-06 | $31.05 | $31.95 | 44,400 | — | — |
| 2013-11-05 | $31.30 | $32.21 | 62,000 | — | — |
| 2013-11-04 | $31.40 | $32.31 | 52,000 | — | — |
| 2013-11-01 | $31.41 | $32.32 | 58,000 | — | — |
| 2013-10-31 | $29.72 | $30.58 | 48,200 | — | — |
| 2013-10-30 | $27.73 | $28.53 | 18,000 | — | — |
| 2013-10-29 | $27.74 | $28.54 | 14,800 | — | — |
| 2013-10-28 | $26.97 | $27.75 | 25,400 | — | — |
| 2013-10-25 | $26.41 | $27.18 | 22,200 | — | — |
| 2013-10-24 | $26.88 | $27.66 | 8,200 | — | — |
| 2013-10-23 | $26.91 | $27.69 | 5,400 | — | — |
| 2013-10-22 | $26.95 | $27.73 | 13,400 | — | — |
| 2013-10-21 | $26.93 | $27.72 | 17,600 | — | — |
| 2013-10-18 | $27.06 | $27.84 | 12,800 | — | — |
| 2013-10-17 | $26.95 | $27.73 | 11,600 | — | — |
| 2013-10-16 | $26.78 | $27.56 | 3,200 | — | — |
| 2013-10-15 | $26.53 | $27.30 | 27,400 | — | — |
| 2013-10-14 | $26.60 | $27.38 | 12,000 | — | — |
| 2013-10-11 | $26.79 | $27.57 | 14,200 | — | — |
| 2013-10-10 | $26.89 | $27.67 | 29,800 | — | — |
| 2013-10-09 | $26.73 | $27.51 | 25,000 | — | — |
| 2013-10-08 | $26.00 | $26.75 | 9,000 | — | — |
| 2013-10-07 | $26.02 | $26.78 | 17,400 | — | — |
| 2013-10-04 | $25.92 | $26.68 | 27,400 | — | — |
| 2013-10-03 | $25.50 | $26.25 | 48,000 | — | — |
| 2013-10-02 | $26.50 | $27.27 | 5,600 | — | — |
| 2013-10-01 | $26.29 | $27.06 | 15,200 | — | — |
| 2013-09-30 | $25.61 | $26.35 | 9,800 | — | — |
| 2013-09-27 | $26.09 | $26.85 | 7,600 | — | — |
| 2013-09-26 | $26.37 | $27.13 | 22,800 | — | — |
| 2013-09-25 | $26.57 | $27.34 | 17,000 | — | — |
| 2013-09-24 | $26.81 | $27.51 | 16,800 | — | — |
| 2013-09-23 | $26.46 | $27.15 | 40,000 | — | — |
| 2013-09-20 | $25.70 | $26.37 | 11,400 | — | — |
| 2013-09-19 | $25.50 | $26.17 | 7,200 | — | — |
| 2013-09-18 | $25.79 | $26.46 | 11,400 | — | — |
| 2013-09-17 | $25.40 | $26.06 | 5,200 | — | — |
| 2013-09-16 | $25.25 | $25.90 | 7,600 | — | — |
| 2013-09-13 | $24.88 | $25.53 | 4,000 | — | — |
| 2013-09-12 | $24.96 | $25.61 | 22,200 | — | — |
| 2013-09-11 | $25.16 | $25.81 | 16,200 | — | — |
| 2013-09-10 | $25.55 | $26.22 | 18,200 | — | — |
| 2013-09-09 | $24.99 | $25.64 | 10,600 | — | — |
| 2013-09-06 | $24.74 | $25.38 | 21,000 | — | — |
| 2013-09-05 | $24.56 | $25.20 | 39,400 | — | — |
| 2013-09-04 | $24.49 | $25.13 | 36,200 | — | — |
| 2013-09-03 | $23.99 | $24.62 | 23,000 | — | — |
| 2013-08-30 | $22.97 | $23.57 | 7,400 | — | — |
| 2013-08-29 | $22.91 | $23.51 | 11,800 | — | — |
| 2013-08-28 | $23.06 | $23.66 | 19,600 | — | — |
| 2013-08-27 | $23.01 | $23.62 | 50,000 | — | — |
| 2013-08-26 | $23.45 | $24.06 | 16,400 | — | — |
| 2013-08-23 | $23.79 | $24.41 | 15,000 | — | — |
| 2013-08-22 | $23.93 | $24.56 | 16,000 | — | — |
| 2013-08-21 | $23.88 | $24.50 | 25,600 | — | — |
| 2013-08-20 | $24.15 | $24.78 | 11,400 | — | — |
| 2013-08-19 | $23.78 | $24.40 | 13,200 | — | — |
| 2013-08-16 | $24.00 | $24.63 | 7,600 | — | — |
| 2013-08-15 | $23.86 | $24.48 | 20,400 | — | — |
| 2013-08-14 | $23.89 | $24.51 | 4,600 | — | — |
| 2013-08-13 | $23.94 | $24.57 | 10,000 | — | — |
| 2013-08-12 | $23.86 | $24.48 | 7,400 | — | — |
| 2013-08-09 | $24.08 | $24.71 | 6,400 | — | — |
| 2013-08-08 | $24.09 | $24.72 | 19,600 | — | — |
| 2013-08-07 | $23.82 | $24.44 | 19,600 | — | — |
| 2013-08-06 | $24.07 | $24.70 | 16,000 | — | — |
| 2013-08-05 | $24.13 | $24.76 | 13,800 | — | — |
| 2013-08-02 | $23.90 | $24.52 | 12,600 | — | — |
| 2013-08-01 | $24.10 | $24.73 | 20,600 | — | — |
| 2013-07-31 | $23.08 | $23.69 | 16,000 | — | — |
| 2013-07-30 | $22.58 | $23.17 | 6,200 | — | — |
| 2013-07-29 | $22.40 | $22.99 | 6,400 | — | — |
| 2013-07-26 | $22.21 | $22.78 | 10,600 | — | — |
| 2013-07-25 | $22.57 | $23.16 | 2,600 | — | — |
| 2013-07-24 | $22.78 | $23.37 | 12,800 | — | — |
| 2013-07-23 | $22.69 | $23.28 | 20,800 | — | — |
| 2013-07-22 | $22.36 | $22.94 | 21,000 | — | — |
| 2013-07-19 | $22.52 | $23.11 | 12,400 | — | — |
| 2013-07-18 | $23.11 | $23.71 | 20,600 | — | — |
| 2013-07-17 | $22.28 | $22.86 | 14,200 | — | — |
| 2013-07-16 | $22.12 | $22.70 | 6,600 | — | — |
| 2013-07-15 | $22.05 | $22.63 | 15,200 | — | — |
| 2013-07-12 | $21.89 | $22.46 | 10,000 | — | — |
| 2013-07-11 | $22.37 | $22.95 | 16,200 | — | — |
| 2013-07-10 | $21.53 | $22.09 | 16,200 | — | — |
| 2013-07-09 | $20.99 | $21.54 | 12,600 | — | — |
| 2013-07-08 | $21.07 | $21.62 | 21,200 | — | — |
| 2013-07-05 | $21.10 | $21.65 | 22,600 | — | — |
| 2013-07-03 | $21.12 | $21.67 | 19,800 | — | — |
| 2013-07-02 | $21.04 | $21.59 | 52,000 | — | — |
| 2013-07-01 | $21.03 | $21.58 | 13,600 | — | — |
| 2013-06-28 | $21.17 | $21.73 | 20,600 | — | — |
| 2013-06-27 | $20.88 | $21.42 | 3,200 | — | — |
| 2013-06-26 | $20.73 | $21.27 | 12,800 | — | — |
| 2013-06-25 | $20.48 | $20.93 | 29,400 | — | — |
| 2013-06-24 | $20.26 | $20.71 | 21,200 | — | — |
| 2013-06-21 | $20.13 | $20.58 | 8,200 | — | — |
| 2013-06-20 | $20.20 | $20.65 | 7,600 | — | — |
| 2013-06-19 | $20.60 | $21.06 | 30,200 | — | — |
| 2013-06-18 | $20.87 | $21.33 | 25,400 | — | — |
| 2013-06-17 | $20.95 | $21.41 | 22,400 | — | — |
| 2013-06-14 | $20.65 | $21.11 | 4,600 | — | — |
| 2013-06-13 | $20.67 | $21.13 | 5,600 | — | — |
| 2013-06-12 | $20.43 | $20.89 | 9,200 | — | — |
| 2013-06-11 | $20.38 | $20.83 | 13,400 | — | — |
| 2013-06-10 | $20.94 | $21.40 | 12,200 | — | — |
| 2013-06-07 | $21.13 | $21.60 | 3,800 | — | — |
| 2013-06-06 | $20.88 | $21.34 | 14,000 | — | — |
| 2013-06-05 | $20.56 | $21.01 | 8,000 | — | — |
| 2013-06-04 | $20.86 | $21.32 | 19,600 | — | — |
| 2013-06-03 | $21.47 | $21.95 | 5,200 | — | — |
| 2013-05-31 | $21.29 | $21.76 | 20,800 | — | — |
| 2013-05-30 | $21.51 | $21.99 | 26,000 | — | — |
| 2013-05-29 | $21.29 | $21.76 | 34,800 | — | — |
| 2013-05-28 | $21.44 | $21.92 | 32,200 | — | — |
| 2013-05-24 | $21.43 | $21.91 | 6,400 | — | — |
| 2013-05-23 | $21.75 | $22.23 | 24,400 | — | — |
| 2013-05-22 | $21.80 | $22.28 | 37,600 | — | — |
| 2013-05-21 | $21.98 | $22.46 | 25,800 | — | — |
| 2013-05-20 | $21.54 | $22.02 | 3,800 | — | — |
| 2013-05-17 | $21.58 | $22.05 | 16,600 | — | — |
| 2013-05-16 | $21.55 | $22.03 | 2,400 | — | — |
| 2013-05-15 | $21.54 | $22.01 | 8,600 | — | — |
| 2013-05-14 | $21.67 | $22.16 | 19,400 | — | — |
| 2013-05-13 | $21.13 | $21.59 | 21,600 | — | — |
| 2013-05-10 | $21.45 | $21.93 | 20,400 | — | — |
| 2013-05-09 | $21.65 | $22.13 | 40,200 | — | — |
| 2013-05-08 | $21.58 | $22.06 | 29,600 | — | — |
| 2013-05-07 | $21.66 | $22.14 | 4,200 | — | — |
| 2013-05-06 | $21.67 | $22.16 | 19,800 | — | — |
| 2013-05-03 | $21.55 | $22.02 | 19,800 | — | — |
| 2013-05-02 | $21.80 | $22.28 | 9,600 | — | — |
| 2013-05-01 | $21.70 | $22.18 | 12,600 | — | — |
| 2013-04-30 | $21.36 | $21.83 | 8,400 | — | — |
| 2013-04-29 | $21.54 | $22.01 | 22,400 | — | — |
| 2013-04-26 | $20.99 | $21.46 | 34,800 | — | — |
| 2013-04-25 | $21.28 | $21.75 | 17,000 | — | — |
| 2013-04-24 | $21.25 | $21.72 | 4,000 | — | — |
| 2013-04-23 | $21.40 | $21.87 | 6,800 | — | — |
| 2013-04-22 | $21.42 | $21.90 | 17,200 | — | — |
| 2013-04-19 | $21.06 | $21.52 | 9,800 | — | — |
| 2013-04-18 | $20.88 | $21.34 | 10,400 | — | — |
| 2013-04-17 | $20.78 | $21.24 | 13,000 | — | — |
| 2013-04-16 | $21.67 | $22.16 | 9,200 | — | — |
| 2013-04-15 | $21.04 | $21.50 | 8,400 | — | — |
| 2013-04-12 | $21.81 | $22.29 | 9,200 | — | — |
| 2013-04-11 | $21.83 | $22.32 | 6,000 | — | — |
| 2013-04-10 | $21.56 | $22.03 | 6,600 | — | — |
| 2013-04-09 | $21.29 | $21.76 | 11,000 | — | — |
| 2013-04-08 | $21.42 | $21.90 | 26,800 | — | — |
| 2013-04-05 | $21.33 | $21.80 | 10,800 | — | — |
| 2013-04-04 | $21.50 | $21.98 | 10,800 | — | — |
| 2013-04-03 | $21.67 | $22.15 | 2,600 | — | — |
| 2013-04-02 | $22.17 | $22.66 | 27,400 | — | — |
| 2013-04-01 | $21.86 | $22.34 | 28,200 | — | — |
| 2013-03-28 | $21.99 | $22.47 | 18,200 | — | — |
| 2013-03-27 | $21.97 | $22.46 | 7,200 | — | — |
| 2013-03-26 | $21.72 | $22.20 | 1,200 | — | — |
| 2013-03-25 | $21.73 | $22.13 | 11,800 | — | — |
| 2013-03-22 | $21.71 | $22.11 | 6,000 | — | — |
| 2013-03-21 | $21.63 | $22.03 | 13,200 | — | — |
| 2013-03-20 | $21.25 | $21.65 | 7,000 | — | — |
| 2013-03-19 | $21.14 | $21.52 | 8,600 | — | — |
| 2013-03-18 | $21.23 | $21.62 | 31,000 | — | — |
| 2013-03-15 | $21.18 | $21.57 | 16,800 | — | — |
| 2013-03-14 | $21.14 | $21.53 | 5,800 | — | — |
| 2013-03-13 | $21.04 | $21.42 | 4,200 | — | — |
| 2013-03-12 | $21.04 | $21.42 | 3,000 | — | — |
| 2013-03-11 | $21.05 | $21.44 | 10,200 | — | — |
| 2013-03-08 | $20.99 | $21.37 | 9,800 | — | — |
| 2013-03-07 | $21.00 | $21.39 | 31,000 | — | — |
| 2013-03-06 | $20.71 | $21.09 | 21,400 | — | — |
| 2013-03-05 | $20.92 | $21.31 | 15,000 | — | — |
| 2013-03-04 | $20.62 | $20.99 | 11,000 | — | — |
| 2013-03-01 | $20.92 | $21.30 | 27,000 | — | — |
| 2013-02-28 | $20.53 | $20.90 | 9,200 | — | — |
| 2013-02-27 | $20.49 | $20.86 | 4,000 | — | — |
| 2013-02-26 | $20.20 | $20.57 | 18,000 | — | — |
| 2013-02-25 | $20.34 | $20.71 | 21,400 | — | — |
| 2013-02-22 | $20.25 | $20.63 | 6,000 | — | — |
| 2013-02-21 | $19.90 | $20.27 | 15,200 | — | — |
| 2013-02-20 | $19.75 | $20.11 | 7,000 | — | — |
| 2013-02-19 | $19.84 | $20.21 | 24,600 | — | — |
| 2013-02-15 | $19.36 | $19.72 | 17,400 | — | — |
| 2013-02-14 | $19.52 | $19.88 | 15,000 | — | — |
| 2013-02-13 | $19.73 | $20.09 | 13,200 | — | — |
| 2013-02-12 | $19.61 | $19.97 | 28,400 | — | — |
| 2013-02-11 | $19.67 | $20.04 | 4,600 | — | — |
| 2013-02-08 | $19.73 | $20.09 | 6,000 | — | — |
| 2013-02-07 | $19.86 | $20.22 | 13,800 | — | — |
| 2013-02-06 | $19.99 | $20.36 | 13,400 | — | — |
| 2013-02-05 | $20.09 | $20.46 | 13,800 | — | — |
| 2013-02-04 | $20.33 | $20.71 | 19,400 | — | — |
| 2013-02-01 | $20.44 | $20.82 | 8,000 | — | — |
| 2013-01-31 | $20.38 | $20.75 | 20,000 | — | — |
| 2013-01-30 | $20.20 | $20.57 | 5,600 | — | — |
| 2013-01-29 | $20.01 | $20.38 | 5,800 | — | — |
| 2013-01-28 | $19.87 | $20.24 | 18,000 | — | — |
| 2013-01-25 | $19.88 | $20.25 | 21,600 | — | — |
| 2013-01-24 | $20.16 | $20.53 | 18,000 | — | — |
| 2013-01-23 | $19.91 | $20.27 | 8,400 | — | — |
| 2013-01-22 | $20.35 | $20.72 | 13,200 | — | — |
| 2013-01-18 | $20.55 | $20.93 | 14,400 | — | — |
| 2013-01-17 | $20.79 | $21.17 | 10,200 | — | — |
| 2013-01-16 | $20.56 | $20.93 | 7,400 | — | — |
| 2013-01-15 | $20.75 | $21.13 | 20,400 | — | — |
| 2013-01-14 | $20.71 | $21.09 | 13,800 | — | — |
| 2013-01-11 | $21.05 | $21.44 | 9,600 | — | — |
| 2013-01-10 | $20.91 | $21.29 | 12,000 | — | — |
| 2013-01-09 | $21.09 | $21.48 | 44,200 | — | — |
| 2013-01-08 | $21.05 | $21.43 | 33,400 | — | — |
| 2013-01-07 | $21.06 | $21.44 | 29,800 | — | — |
| 2013-01-04 | $21.00 | $21.38 | 27,400 | — | — |
| 2013-01-03 | $20.89 | $21.27 | 31,400 | — | — |
| 2013-01-02 | $21.04 | $21.42 | 83,400 | — | — |