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
- 2000-12-08 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 | $23.86 | $33.13 | 12,300 |
| 2013-12-30 | $23.87 | $33.15 | 52,200 |
| 2013-12-27 | $23.79 | $33.04 | 12,600 |
| 2013-12-26 | $23.84 | $33.11 | 30,000 |
| 2013-12-24 | $23.77 | $33.01 | 14,700 |
| 2013-12-23 | $23.68 | $32.89 | 40,800 |
| 2013-12-20 | $23.58 | $32.75 | 12,900 |
| 2013-12-19 | $23.50 | $32.64 | 21,600 |
| 2013-12-18 | $23.29 | $32.34 | 29,400 |
| 2013-12-17 | $23.45 | $32.56 | 28,800 |
| 2013-12-16 | $23.23 | $32.26 | 36,000 |
| 2013-12-13 | $22.77 | $31.62 | 11,700 |
| 2013-12-12 | $22.69 | $31.52 | 23,400 |
| 2013-12-11 | $23.17 | $32.17 | 15,900 |
| 2013-12-10 | $23.45 | $32.57 | 12,000 |
| 2013-12-09 | $23.19 | $32.20 | 9,300 |
| 2013-12-06 | $22.79 | $31.65 | 15,900 |
| 2013-12-05 | $23.23 | $32.27 | 14,100 |
| 2013-12-04 | $22.93 | $31.84 | 28,500 |
| 2013-12-03 | $23.45 | $32.57 | 29,400 |
| 2013-12-02 | $23.86 | $33.13 | 7,200 |
| 2013-11-29 | $24.09 | $33.46 | 12,000 |
| 2013-11-27 | $24.17 | $33.56 | 69,000 |
| 2013-11-26 | $24.33 | $33.79 | 7,200 |
| 2013-11-25 | $24.55 | $34.10 | 84,300 |
| 2013-11-22 | $24.80 | $34.44 | 120,300 |
| 2013-11-21 | $24.69 | $34.29 | 40,200 |
| 2013-11-20 | $24.59 | $34.15 | 26,100 |
| 2013-11-19 | $25.04 | $34.78 | 32,400 |
| 2013-11-18 | $25.03 | $34.76 | 10,500 |
| 2013-11-15 | $25.04 | $34.77 | 18,600 |
| 2013-11-14 | $24.58 | $34.14 | 43,500 |
| 2013-11-13 | $24.12 | $33.49 | 17,700 |
| 2013-11-12 | $23.68 | $32.88 | 24,600 |
| 2013-11-11 | $24.15 | $33.54 | 16,500 |
| 2013-11-08 | $24.05 | $33.40 | 13,500 |
| 2013-11-07 | $24.04 | $33.39 | 7,500 |
| 2013-11-06 | $24.91 | $34.60 | 15,600 |
| 2013-11-05 | $24.31 | $33.76 | 36,900 |
| 2013-11-04 | $24.64 | $34.22 | 30,000 |
| 2013-11-01 | $24.32 | $33.77 | 49,800 |
| 2013-10-31 | $24.07 | $33.43 | 15,300 |
| 2013-10-30 | $25.21 | $35.01 | 23,100 |
| 2013-10-29 | $25.48 | $35.39 | 15,000 |
| 2013-10-28 | $25.56 | $35.50 | 18,000 |
| 2013-10-25 | $25.61 | $35.56 | 29,100 |
| 2013-10-24 | $25.42 | $35.30 | 14,400 |
| 2013-10-23 | $25.45 | $35.35 | 23,100 |
| 2013-10-22 | $25.52 | $35.44 | 12,900 |
| 2013-10-21 | $25.33 | $35.17 | 13,200 |
| 2013-10-18 | $25.12 | $34.89 | 18,000 |
| 2013-10-17 | $24.90 | $34.58 | 9,300 |
| 2013-10-16 | $24.03 | $33.37 | 9,000 |
| 2013-10-15 | $23.71 | $32.93 | 21,000 |
| 2013-10-14 | $24.06 | $33.42 | 33,300 |
| 2013-10-11 | $23.75 | $32.98 | 13,500 |
| 2013-10-10 | $23.57 | $32.74 | 11,400 |
| 2013-10-09 | $23.33 | $32.41 | 12,000 |
| 2013-10-08 | $23.42 | $32.52 | 25,200 |
| 2013-10-07 | $23.33 | $32.40 | 12,000 |
| 2013-10-04 | $23.32 | $32.39 | 23,700 |
| 2013-10-03 | $23.52 | $32.67 | 12,000 |
| 2013-10-02 | $23.11 | $32.10 | 14,100 |
| 2013-10-01 | $22.85 | $31.73 | 14,700 |
| 2013-09-30 | $22.91 | $31.82 | 31,800 |
| 2013-09-27 | $23.18 | $32.20 | 14,400 |
| 2013-09-26 | $23.21 | $32.23 | 15,000 |
| 2013-09-25 | $23.09 | $32.06 | 15,300 |
| 2013-09-24 | $23.24 | $32.28 | 8,400 |
| 2013-09-23 | $23.06 | $32.02 | 27,000 |
| 2013-09-20 | $22.86 | $31.75 | 16,500 |
| 2013-09-19 | $23.17 | $32.17 | 51,900 |
| 2013-09-18 | $23.12 | $32.10 | 151,800 |
| 2013-09-17 | $22.70 | $31.53 | 873,000 |
| 2013-09-16 | $22.25 | $30.90 | 70,200 |
| 2013-09-13 | $22.14 | $30.74 | 7,500 |
| 2013-09-12 | $22.22 | $30.86 | 24,300 |
| 2013-09-11 | $22.04 | $30.61 | 5,700 |
| 2013-09-10 | $21.73 | $30.18 | 6,600 |
| 2013-09-09 | $21.51 | $29.88 | 11,700 |
| 2013-09-06 | $21.28 | $29.56 | 8,100 |
| 2013-09-05 | $21.31 | $29.60 | 5,400 |
| 2013-09-04 | $21.38 | $29.69 | 24,900 |
| 2013-09-03 | $21.38 | $29.70 | 7,200 |
| 2013-08-30 | $20.80 | $28.88 | 14,400 |
| 2013-08-29 | $20.99 | $29.16 | 20,700 |
| 2013-08-28 | $20.98 | $29.14 | 8,700 |
| 2013-08-27 | $21.71 | $30.16 | 10,200 |
| 2013-08-26 | $21.85 | $30.35 | 9,900 |
| 2013-08-23 | $22.03 | $30.60 | 18,900 |
| 2013-08-22 | $21.51 | $29.87 | 12,000 |
| 2013-08-21 | $21.50 | $29.86 | 25,800 |
| 2013-08-20 | $22.28 | $30.94 | 13,200 |
| 2013-08-19 | $22.71 | $31.54 | 6,000 |
| 2013-08-16 | $22.75 | $31.60 | 19,500 |
| 2013-08-15 | $22.58 | $31.35 | 9,900 |
| 2013-08-14 | $22.76 | $31.60 | 9,000 |
| 2013-08-13 | $22.78 | $31.63 | 58,200 |
| 2013-08-12 | $22.83 | $31.71 | 9,600 |
| 2013-08-09 | $22.84 | $31.72 | 6,600 |
| 2013-08-08 | $22.69 | $31.51 | 17,100 |
| 2013-08-07 | $22.35 | $31.04 | 4,500 |
| 2013-08-06 | $22.14 | $30.75 | 24,300 |
| 2013-08-05 | $22.28 | $30.94 | 20,700 |
| 2013-08-02 | $22.17 | $30.79 | 6,000 |
| 2013-08-01 | $22.18 | $30.80 | 13,800 |
| 2013-07-31 | $22.15 | $30.76 | 18,300 |
| 2013-07-30 | $21.88 | $30.39 | 9,000 |
| 2013-07-29 | $21.99 | $30.54 | 42,000 |
| 2013-07-26 | $21.95 | $30.49 | 42,000 |
| 2013-07-25 | $21.80 | $30.28 | 6,900 |
| 2013-07-24 | $21.79 | $30.26 | 19,200 |
| 2013-07-23 | $21.46 | $29.81 | 27,900 |
| 2013-07-22 | $20.87 | $28.98 | 18,000 |
| 2013-07-19 | $20.80 | $28.88 | 6,900 |
| 2013-07-18 | $20.57 | $28.56 | 5,700 |
| 2013-07-17 | $20.65 | $28.67 | 9,600 |
| 2013-07-16 | $20.63 | $28.65 | 3,600 |
| 2013-07-15 | $20.52 | $28.49 | 14,400 |
| 2013-07-12 | $20.43 | $28.38 | 24,600 |
| 2013-07-11 | $20.66 | $28.70 | 42,600 |
| 2013-07-10 | $20.08 | $27.89 | 11,700 |
| 2013-07-09 | $19.91 | $27.65 | 26,700 |
| 2013-07-08 | $20.02 | $27.80 | 4,800 |
| 2013-07-05 | $19.49 | $27.07 | 6,600 |
| 2013-07-03 | $19.93 | $27.68 | 8,400 |
| 2013-07-02 | $19.84 | $27.55 | 12,600 |
| 2013-07-01 | $19.78 | $27.47 | 17,700 |
| 2013-06-28 | $19.84 | $27.55 | 13,500 |
| 2013-06-27 | $20.16 | $27.99 | 22,500 |
| 2013-06-26 | $19.93 | $27.67 | 13,800 |
| 2013-06-25 | $19.65 | $27.29 | 29,700 |
| 2013-06-24 | $18.74 | $26.02 | 21,900 |
| 2013-06-21 | $19.53 | $27.12 | 18,600 |
| 2013-06-20 | $19.53 | $27.12 | 17,400 |
| 2013-06-19 | $20.43 | $28.38 | 13,200 |
| 2013-06-18 | $21.14 | $29.36 | 17,400 |
| 2013-06-17 | $20.87 | $28.98 | 15,300 |
| 2013-06-14 | $20.81 | $28.91 | 8,700 |
| 2013-06-13 | $21.04 | $29.22 | 5,700 |
| 2013-06-12 | $20.95 | $29.09 | 10,800 |
| 2013-06-11 | $20.66 | $28.69 | 17,700 |
| 2013-06-10 | $21.02 | $29.19 | 6,300 |
| 2013-06-07 | $21.02 | $29.19 | 28,200 |
| 2013-06-06 | $21.08 | $29.27 | 39,600 |
| 2013-06-05 | $20.76 | $28.84 | 6,900 |
| 2013-06-04 | $20.73 | $28.79 | 28,200 |
| 2013-06-03 | $20.88 | $29.00 | 13,500 |
| 2013-05-31 | $20.95 | $29.10 | 14,700 |
| 2013-05-30 | $21.17 | $29.40 | 11,100 |
| 2013-05-29 | $21.47 | $29.82 | 15,000 |
| 2013-05-28 | $21.72 | $30.17 | 9,300 |
| 2013-05-24 | $21.82 | $30.30 | 27,300 |
| 2013-05-23 | $21.45 | $29.79 | 146,700 |
| 2013-05-22 | $21.74 | $30.20 | 83,700 |
| 2013-05-21 | $22.13 | $30.74 | 66,900 |
| 2013-05-20 | $21.80 | $30.28 | 35,400 |
| 2013-05-17 | $22.53 | $29.77 | 366,000 |
| 2013-05-16 | $22.47 | $29.69 | 31,800 |
| 2013-05-15 | $22.86 | $30.20 | 14,100 |
| 2013-05-14 | $22.58 | $29.84 | 154,200 |
| 2013-05-13 | $23.06 | $30.47 | 302,100 |
| 2013-05-10 | $22.99 | $30.38 | 1,136,700 |
| 2013-05-09 | $22.77 | $30.08 | 11,100 |
| 2013-05-08 | $22.94 | $30.31 | 268,200 |
| 2013-05-07 | $22.34 | $29.51 | 254,100 |
| 2013-05-06 | $22.68 | $29.97 | 260,400 |
| 2013-05-03 | $22.60 | $29.86 | 54,000 |
| 2013-05-02 | $22.41 | $29.61 | 6,000 |
| 2013-05-01 | $22.42 | $29.62 | 30,000 |
| 2013-04-30 | $22.48 | $29.70 | 8,700 |
| 2013-04-29 | $22.38 | $29.57 | 4,800 |
| 2013-04-26 | $22.26 | $29.41 | 14,400 |
| 2013-04-25 | $22.28 | $29.44 | 32,400 |
| 2013-04-24 | $22.02 | $29.10 | 4,200 |
| 2013-04-23 | $21.93 | $28.98 | 3,600 |
| 2013-04-22 | $22.13 | $29.25 | 3,900 |
| 2013-04-19 | $22.25 | $29.40 | 11,700 |
| 2013-04-18 | $22.08 | $29.17 | 4,200 |
| 2013-04-17 | $21.80 | $28.80 | 11,100 |
| 2013-04-16 | $22.35 | $29.53 | 12,900 |
| 2013-04-15 | $22.23 | $29.37 | 3,600 |
| 2013-04-12 | $22.37 | $29.55 | 1,200 |
| 2013-04-11 | $22.44 | $29.65 | 8,400 |
| 2013-04-10 | $22.22 | $29.36 | 8,700 |
| 2013-04-09 | $22.14 | $29.25 | 18,000 |
| 2013-04-08 | $21.98 | $29.04 | 23,100 |
| 2013-04-05 | $21.79 | $28.79 | 9,300 |
| 2013-04-04 | $22.06 | $29.14 | 22,800 |
| 2013-04-03 | $22.22 | $29.36 | 6,900 |
| 2013-04-02 | $22.02 | $29.10 | 21,600 |
| 2013-04-01 | $22.03 | $29.10 | 10,200 |
| 2013-03-28 | $22.02 | $29.10 | 13,500 |
| 2013-03-27 | $21.92 | $28.96 | 24,000 |
| 2013-03-26 | $21.98 | $29.04 | 12,000 |
| 2013-03-25 | $22.03 | $29.11 | 2,100 |
| 2013-03-22 | $22.10 | $29.20 | 6,900 |
| 2013-03-21 | $21.74 | $28.73 | 3,600 |
| 2013-03-20 | $21.87 | $28.89 | 2,400 |
| 2013-03-19 | $21.63 | $28.58 | 11,400 |
| 2013-03-18 | $21.81 | $28.82 | 16,500 |
| 2013-03-15 | $21.84 | $28.85 | 15,600 |
| 2013-03-14 | $21.95 | $29.00 | 6,300 |
| 2013-03-13 | $21.76 | $28.75 | 8,700 |
| 2013-03-12 | $22.17 | $29.29 | 24,600 |
| 2013-03-11 | $22.10 | $29.20 | 7,500 |
| 2013-03-08 | $21.99 | $29.06 | 8,400 |
| 2013-03-07 | $21.96 | $29.01 | 50,100 |
| 2013-03-06 | $21.95 | $29.01 | 18,000 |
| 2013-03-05 | $22.22 | $29.36 | 20,100 |
| 2013-03-04 | $22.00 | $29.07 | 86,700 |
| 2013-03-01 | $21.57 | $28.50 | 2,400 |
| 2013-02-28 | $21.58 | $28.52 | 10,800 |
| 2013-02-27 | $21.69 | $28.65 | 10,200 |
| 2013-02-26 | $21.42 | $28.31 | 9,300 |
| 2013-02-25 | $21.38 | $28.25 | 25,200 |
| 2013-02-22 | $21.72 | $28.70 | 9,600 |
| 2013-02-21 | $21.55 | $28.48 | 11,100 |
| 2013-02-20 | $22.03 | $29.10 | 19,800 |
| 2013-02-19 | $22.49 | $29.72 | 30,000 |
| 2013-02-15 | $22.18 | $29.31 | 9,000 |
| 2013-02-14 | $22.15 | $29.26 | 7,800 |
| 2013-02-13 | $22.33 | $29.51 | 9,900 |
| 2013-02-12 | $21.70 | $28.68 | 34,500 |
| 2013-02-11 | $21.30 | $28.14 | 15,300 |
| 2013-02-08 | $21.35 | $28.21 | 4,500 |
| 2013-02-07 | $21.53 | $28.45 | 17,100 |
| 2013-02-06 | $21.90 | $28.94 | 3,900 |
| 2013-02-05 | $22.31 | $29.48 | 6,000 |
| 2013-02-04 | $22.26 | $29.41 | 5,400 |
| 2013-02-01 | $22.34 | $29.51 | 21,600 |
| 2013-01-31 | $22.01 | $29.09 | 660,000 |
| 2013-01-30 | $22.05 | $29.13 | 14,400 |
| 2013-01-29 | $22.02 | $29.09 | 30,300 |
| 2013-01-28 | $21.97 | $29.02 | 15,000 |
| 2013-01-25 | $22.15 | $29.27 | 6,600 |
| 2013-01-24 | $21.73 | $28.72 | 9,900 |
| 2013-01-23 | $21.65 | $28.61 | 8,700 |
| 2013-01-22 | $21.61 | $28.56 | 11,100 |
| 2013-01-18 | $21.50 | $28.41 | 17,100 |
| 2013-01-17 | $21.76 | $28.75 | 17,100 |
| 2013-01-16 | $21.05 | $27.81 | 5,700 |
| 2013-01-15 | $20.97 | $27.71 | 6,300 |
| 2013-01-14 | $21.67 | $28.63 | 3,000 |
| 2013-01-11 | $21.16 | $27.96 | 15,600 |
| 2013-01-10 | $20.95 | $27.68 | 12,600 |
| 2013-01-09 | $20.64 | $27.28 | 29,100 |
| 2013-01-08 | $20.48 | $27.06 | 4,200 |
| 2013-01-07 | $20.49 | $27.08 | 30,900 |
| 2013-01-04 | $20.43 | $27.00 | 7,800 |
| 2013-01-03 | $20.44 | $27.01 | 8,700 |
| 2013-01-02 | $20.45 | $27.02 | 17,700 |