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
- 2006-08-23 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 | $24.01 | $24.01 | 0 |
| 2013-12-30 | $24.01 | $24.01 | 61,400 |
| 2013-12-27 | $23.80 | $23.80 | 1,500 |
| 2013-12-26 | $23.90 | $23.90 | 900 |
| 2013-12-24 | $23.90 | $23.90 | 2,100 |
| 2013-12-23 | $23.90 | $23.90 | 700 |
| 2013-12-20 | $22.90 | $22.90 | 1,700 |
| 2013-12-19 | $23.40 | $23.40 | 2,900 |
| 2013-12-18 | $22.70 | $22.70 | 3,400 |
| 2013-12-17 | $23.34 | $23.34 | 1,300 |
| 2013-12-16 | $22.41 | $22.41 | 2,600 |
| 2013-12-13 | $22.09 | $22.09 | 1,300 |
| 2013-12-12 | $22.22 | $22.22 | 1,400 |
| 2013-12-11 | $22.47 | $22.47 | 4,300 |
| 2013-12-10 | $23.34 | $23.34 | 2,400 |
| 2013-12-09 | $23.11 | $23.11 | 1,900 |
| 2013-12-06 | $22.25 | $22.25 | 2,100 |
| 2013-12-05 | $22.40 | $22.40 | 232,000 |
| 2013-12-04 | $22.65 | $22.65 | 97,200 |
| 2013-12-03 | $22.55 | $22.55 | 95,400 |
| 2013-12-02 | $22.70 | $22.70 | 2,200 |
| 2013-11-29 | $22.70 | $22.70 | 2,600 |
| 2013-11-27 | $22.76 | $22.76 | 3,900 |
| 2013-11-26 | $22.45 | $22.45 | 1,900 |
| 2013-11-25 | $22.85 | $22.85 | 80,100 |
| 2013-11-22 | $23.20 | $23.20 | 400 |
| 2013-11-21 | $23.06 | $23.06 | 700 |
| 2013-11-20 | $22.50 | $22.50 | 3,100 |
| 2013-11-19 | $22.80 | $22.80 | 2,600 |
| 2013-11-18 | $22.85 | $22.85 | 154,600 |
| 2013-11-15 | $23.35 | $23.35 | 5,800 |
| 2013-11-14 | $23.00 | $23.00 | 700 |
| 2013-11-13 | $22.25 | $22.25 | 102,300 |
| 2013-11-12 | $22.20 | $22.20 | 10,800 |
| 2013-11-11 | $23.10 | $23.10 | 3,100 |
| 2013-11-08 | $23.05 | $23.05 | 1,800 |
| 2013-11-07 | $23.90 | $23.90 | 2,500 |
| 2013-11-06 | $24.00 | $24.00 | 300 |
| 2013-11-05 | $23.70 | $23.70 | 500 |
| 2013-11-04 | $23.55 | $23.55 | 2,500 |
| 2013-11-01 | $23.75 | $23.75 | 1,300 |
| 2013-10-31 | $24.00 | $24.00 | 0 |
| 2013-10-30 | $24.00 | $24.00 | 300 |
| 2013-10-29 | $23.95 | $23.95 | 2,400 |
| 2013-10-28 | $24.10 | $24.10 | 0 |
| 2013-10-25 | $24.10 | $24.10 | 5,500 |
| 2013-10-24 | $23.80 | $23.80 | 800 |
| 2013-10-23 | $23.55 | $23.55 | 51,200 |
| 2013-10-22 | $23.74 | $23.74 | 92,700 |
| 2013-10-21 | $23.58 | $23.58 | 500 |
| 2013-10-18 | $23.29 | $23.29 | 153,500 |
| 2013-10-17 | $23.04 | $23.04 | 10,800 |
| 2013-10-16 | $22.76 | $22.76 | 345,000 |
| 2013-10-15 | $22.65 | $22.65 | 67,900 |
| 2013-10-14 | $22.60 | $22.60 | 123,800 |
| 2013-10-11 | $22.42 | $22.42 | 0 |
| 2013-10-10 | $22.42 | $22.42 | 1,500 |
| 2013-10-09 | $22.15 | $22.15 | 0 |
| 2013-10-08 | $22.15 | $22.15 | 2,100 |
| 2013-10-07 | $22.56 | $22.56 | 0 |
| 2013-10-04 | $22.56 | $22.56 | 0 |
| 2013-10-03 | $22.56 | $22.56 | 27,400 |
| 2013-10-02 | $22.61 | $22.61 | 5,200 |
| 2013-10-01 | $22.95 | $22.95 | 0 |
| 2013-09-30 | $22.95 | $22.95 | 1,100 |
| 2013-09-27 | $23.07 | $23.07 | 1,400 |
| 2013-09-26 | $23.20 | $23.20 | 1,600 |
| 2013-09-25 | $22.68 | $22.68 | 31,700 |
| 2013-09-24 | $22.90 | $22.90 | 0 |
| 2013-09-23 | $22.90 | $22.90 | 179,100 |
| 2013-09-20 | $22.38 | $22.38 | 0 |
| 2013-09-19 | $22.38 | $22.38 | 0 |
| 2013-09-18 | $22.38 | $22.38 | 45,100 |
| 2013-09-17 | $22.56 | $22.56 | 2,800 |
| 2013-09-16 | $22.69 | $22.69 | 0 |
| 2013-09-13 | $22.69 | $22.69 | 0 |
| 2013-09-12 | $22.69 | $22.69 | 100 |
| 2013-09-11 | $22.41 | $22.41 | 0 |
| 2013-09-10 | $22.41 | $22.41 | 100 |
| 2013-09-09 | $22.44 | $22.44 | 100 |
| 2013-09-06 | $22.15 | $22.15 | 92,600 |
| 2013-09-05 | $22.30 | $22.30 | 29,200 |
| 2013-09-04 | $21.89 | $21.89 | 200 |
| 2013-09-03 | $22.05 | $22.05 | 200 |
| 2013-08-30 | $21.75 | $21.75 | 200 |
| 2013-08-29 | $22.85 | $22.85 | 0 |
| 2013-08-28 | $22.85 | $22.85 | 300 |
| 2013-08-27 | $22.10 | $22.10 | 1,600 |
| 2013-08-26 | $21.69 | $21.69 | 100,400 |
| 2013-08-23 | $21.61 | $21.61 | 600 |
| 2013-08-22 | $20.95 | $20.95 | 100 |
| 2013-08-21 | $21.42 | $21.42 | 200 |
| 2013-08-20 | $21.58 | $21.58 | 145,000 |
| 2013-08-19 | $21.84 | $21.84 | 10,300 |
| 2013-08-16 | $21.73 | $21.73 | 200 |
| 2013-08-15 | $21.62 | $21.62 | 0 |
| 2013-08-14 | $21.62 | $21.62 | 0 |
| 2013-08-13 | $21.62 | $21.62 | 18,100 |
| 2013-08-12 | $21.43 | $21.43 | 16,100 |
| 2013-08-09 | $21.35 | $21.35 | 0 |
| 2013-08-08 | $21.35 | $21.35 | 600 |
| 2013-08-07 | $21.45 | $21.45 | 63,900 |
| 2013-08-06 | $21.50 | $21.50 | 0 |
| 2013-08-05 | $21.50 | $21.50 | 71,600 |
| 2013-08-02 | $21.60 | $21.60 | 1,000 |
| 2013-08-01 | $21.50 | $21.50 | 41,300 |
| 2013-07-31 | $21.55 | $21.55 | 40,800 |
| 2013-07-30 | $21.80 | $21.80 | 0 |
| 2013-07-29 | $21.80 | $21.80 | 300 |
| 2013-07-26 | $21.95 | $21.95 | 400 |
| 2013-07-25 | $21.85 | $21.85 | 1,100 |
| 2013-07-24 | $22.50 | $22.50 | 600 |
| 2013-07-23 | $22.60 | $22.60 | 0 |
| 2013-07-22 | $22.60 | $22.60 | 700 |
| 2013-07-19 | $22.20 | $22.20 | 20,600 |
| 2013-07-18 | $22.20 | $22.20 | 76,500 |
| 2013-07-17 | $21.99 | $21.99 | 2,000 |
| 2013-07-16 | $22.00 | $22.00 | 1,200 |
| 2013-07-15 | $21.75 | $21.75 | 22,500 |
| 2013-07-12 | $21.72 | $21.72 | 0 |
| 2013-07-11 | $21.72 | $21.72 | 1,200 |
| 2013-07-10 | $20.85 | $20.85 | 10,300 |
| 2013-07-09 | $20.89 | $20.89 | 0 |
| 2013-07-08 | $20.89 | $20.89 | 50,200 |
| 2013-07-05 | $20.33 | $20.33 | 42,000 |
| 2013-07-03 | $20.75 | $20.75 | 200 |
| 2013-07-02 | $20.80 | $20.80 | 400 |
| 2013-07-01 | $20.63 | $20.63 | 0 |
| 2013-06-28 | $20.63 | $20.63 | 26,600 |
| 2013-06-27 | $20.64 | $20.64 | 0 |
| 2013-06-26 | $20.64 | $20.64 | 0 |
| 2013-06-25 | $20.64 | $20.64 | 200 |
| 2013-06-24 | $20.27 | $20.27 | 168,500 |
| 2013-06-21 | $20.65 | $20.65 | 100 |
| 2013-06-20 | $22.26 | $22.26 | 0 |
| 2013-06-19 | $22.26 | $22.26 | 200 |
| 2013-06-18 | $22.20 | $22.20 | 1,500 |
| 2013-06-17 | $22.10 | $22.10 | 25,400 |
| 2013-06-14 | $22.10 | $22.10 | 2,400 |
| 2013-06-13 | $22.05 | $22.05 | 2,100 |
| 2013-06-12 | $22.15 | $22.15 | 0 |
| 2013-06-11 | $22.15 | $22.15 | 210,500 |
| 2013-06-10 | $22.30 | $22.30 | 6,600 |
| 2013-06-07 | $22.56 | $22.56 | 600 |
| 2013-06-06 | $22.56 | $22.56 | 400 |
| 2013-06-05 | $22.45 | $22.45 | 600 |
| 2013-06-04 | $22.35 | $22.35 | 333,700 |
| 2013-06-03 | $22.90 | $22.90 | 300 |
| 2013-05-31 | $22.40 | $22.40 | 100 |
| 2013-05-30 | $23.05 | $23.05 | 8,100 |
| 2013-05-29 | $22.55 | $22.55 | 1,800 |
| 2013-05-28 | $22.65 | $22.65 | 0 |
| 2013-05-24 | $22.65 | $22.65 | 0 |
| 2013-05-23 | $22.65 | $22.65 | 500 |
| 2013-05-22 | $22.15 | $22.15 | 89,100 |
| 2013-05-21 | $23.00 | $23.00 | 1,900 |
| 2013-05-20 | $22.55 | $22.55 | 900 |
| 2013-05-17 | $22.37 | $22.37 | 700 |
| 2013-05-16 | $22.40 | $22.40 | 700 |
| 2013-05-15 | $22.81 | $22.81 | 900 |
| 2013-05-14 | $24.05 | $24.05 | 300 |
| 2013-05-13 | $24.05 | $24.05 | 0 |
| 2013-05-10 | $24.05 | $24.05 | 800 |
| 2013-05-09 | $24.25 | $24.25 | 0 |
| 2013-05-08 | $24.25 | $24.25 | 151,000 |
| 2013-05-07 | $23.90 | $23.90 | 30,200 |
| 2013-05-06 | $23.85 | $23.85 | 1,200 |
| 2013-05-03 | $23.75 | $23.75 | 50,200 |
| 2013-05-02 | $23.55 | $23.55 | 500 |
| 2013-05-01 | $24.10 | $24.10 | 1,400 |
| 2013-04-30 | $24.50 | $24.50 | 1,600 |
| 2013-04-29 | $23.65 | $23.65 | 101,500 |
| 2013-04-26 | $23.45 | $23.45 | 50,200 |
| 2013-04-25 | $23.85 | $23.85 | 2,100 |
| 2013-04-24 | $23.47 | $23.47 | 95,200 |
| 2013-04-23 | $23.25 | $23.25 | 276,100 |
| 2013-04-22 | $23.50 | $23.50 | 250,700 |
| 2013-04-19 | $23.38 | $23.38 | 600 |
| 2013-04-18 | $22.73 | $22.73 | 0 |
| 2013-04-17 | $22.73 | $22.73 | 2,800 |
| 2013-04-16 | $23.80 | $23.80 | 200 |
| 2013-04-15 | $23.50 | $23.50 | 500 |
| 2013-04-12 | $24.15 | $24.15 | 3,300 |
| 2013-04-11 | $24.45 | $24.45 | 400 |
| 2013-04-10 | $24.55 | $24.55 | 400 |
| 2013-04-09 | $24.70 | $24.70 | 600 |
| 2013-04-08 | $24.45 | $24.45 | 500 |
| 2013-04-05 | $24.21 | $24.21 | 1,100 |
| 2013-04-04 | $24.30 | $24.30 | 1,700 |
| 2013-04-03 | $24.39 | $24.39 | 43,700 |
| 2013-04-02 | $24.42 | $24.42 | 4,900 |
| 2013-04-01 | $24.90 | $24.90 | 1,100 |
| 2013-03-28 | $24.36 | $24.36 | 800 |
| 2013-03-27 | $24.40 | $24.40 | 20,400 |
| 2013-03-26 | $24.30 | $24.30 | 900 |
| 2013-03-25 | $24.45 | $24.45 | 10,000 |
| 2013-03-22 | $24.69 | $24.69 | 800 |
| 2013-03-21 | $24.38 | $24.38 | 9,000 |
| 2013-03-20 | $23.85 | $23.85 | 0 |
| 2013-03-19 | $23.85 | $23.85 | 1,100 |
| 2013-03-18 | $24.29 | $24.29 | 122,000 |
| 2013-03-15 | $24.34 | $24.34 | 0 |
| 2013-03-14 | $24.34 | $24.34 | 21,500 |
| 2013-03-13 | $24.58 | $24.58 | 20,300 |
| 2013-03-12 | $24.90 | $24.90 | 0 |
| 2013-03-11 | $24.90 | $24.90 | 0 |
| 2013-03-08 | $24.90 | $24.90 | 1,000 |
| 2013-03-07 | $25.05 | $25.05 | 0 |
| 2013-03-06 | $25.05 | $25.05 | 900 |
| 2013-03-05 | $25.08 | $25.08 | 1,800 |
| 2013-03-04 | $24.60 | $24.60 | 1,000 |
| 2013-03-01 | $24.90 | $24.90 | 300 |
| 2013-02-28 | $25.20 | $25.20 | 400 |
| 2013-02-27 | $25.10 | $25.10 | 8,300 |
| 2013-02-26 | $25.25 | $25.25 | 500 |
| 2013-02-25 | $24.73 | $24.73 | 2,900 |
| 2013-02-22 | $25.25 | $25.25 | 102,500 |
| 2013-02-21 | $24.95 | $24.95 | 2,100 |
| 2013-02-20 | $25.80 | $25.80 | 1,000 |
| 2013-02-19 | $26.25 | $26.25 | 1,800 |
| 2013-02-15 | $26.00 | $26.00 | 0 |
| 2013-02-14 | $26.00 | $26.00 | 13,700 |
| 2013-02-13 | $26.25 | $26.25 | 700 |
| 2013-02-12 | $26.40 | $26.40 | 5,200 |
| 2013-02-11 | $26.05 | $26.05 | 1,300 |
| 2013-02-08 | $26.50 | $26.50 | 8,400 |
| 2013-02-07 | $26.55 | $26.55 | 800 |
| 2013-02-06 | $26.45 | $26.45 | 3,400 |
| 2013-02-05 | $26.80 | $26.80 | 700 |
| 2013-02-04 | $26.70 | $26.70 | 1,200 |
| 2013-02-01 | $26.75 | $26.75 | 11,600 |
| 2013-01-31 | $26.80 | $26.80 | 700 |
| 2013-01-30 | $26.40 | $26.40 | 0 |
| 2013-01-29 | $26.40 | $26.40 | 1,100 |
| 2013-01-28 | $26.35 | $26.35 | 300 |
| 2013-01-25 | $26.55 | $26.55 | 8,800 |
| 2013-01-24 | $26.31 | $26.31 | 1,200 |
| 2013-01-23 | $26.15 | $26.15 | 300 |
| 2013-01-22 | $25.80 | $25.80 | 1,100 |
| 2013-01-18 | $25.80 | $25.80 | 1,900 |
| 2013-01-17 | $25.89 | $25.89 | 14,100 |
| 2013-01-16 | $25.71 | $25.71 | 800 |
| 2013-01-15 | $25.92 | $25.92 | 0 |
| 2013-01-14 | $25.92 | $25.92 | 700 |
| 2013-01-11 | $25.65 | $25.65 | 13,200 |
| 2013-01-10 | $25.83 | $25.83 | 900 |
| 2013-01-09 | $25.45 | $25.45 | 300 |
| 2013-01-08 | $25.35 | $25.35 | 600 |
| 2013-01-07 | $25.37 | $25.37 | 300 |
| 2013-01-04 | $25.50 | $25.50 | 6,200 |
| 2013-01-03 | $25.47 | $25.47 | 11,100 |
| 2013-01-02 | $25.46 | $25.46 | 600 |