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
- 2005-11-15 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 | $23.66 | $23.80 | 100 | — | — |
| 2013-12-30 | $23.58 | $23.72 | 400 | — | — |
| 2013-12-27 | $23.25 | $23.39 | 0 | — | — |
| 2013-12-26 | $23.25 | $23.25 | 0 | — | — |
| 2013-12-24 | $23.25 | $23.25 | 0 | — | — |
| 2013-12-23 | $23.25 | $23.25 | 1,300 | — | — |
| 2013-12-20 | $23.37 | $23.37 | 0 | — | — |
| 2013-12-19 | $23.37 | $23.37 | 0 | — | — |
| 2013-12-18 | $23.37 | $23.37 | 0 | — | — |
| 2013-12-17 | $23.37 | $23.37 | 1,300 | — | — |
| 2013-12-16 | $23.56 | $23.56 | 100 | — | — |
| 2013-12-13 | $23.49 | $23.49 | 300 | — | — |
| 2013-12-12 | $23.74 | $23.74 | 0 | — | — |
| 2013-12-11 | $23.74 | $23.74 | 0 | — | — |
| 2013-12-10 | $23.74 | $23.74 | 0 | — | — |
| 2013-12-09 | $23.74 | $23.74 | 0 | — | — |
| 2013-12-06 | $23.74 | $23.74 | 200 | — | — |
| 2013-12-05 | $22.96 | $22.96 | 0 | — | — |
| 2013-12-04 | $22.96 | $22.96 | 0 | — | — |
| 2013-12-03 | $22.96 | $22.96 | 500 | — | — |
| 2013-12-02 | $23.49 | $23.49 | 400 | — | — |
| 2013-11-29 | $23.76 | $23.76 | 0 | — | — |
| 2013-11-27 | $23.76 | $23.76 | 100 | — | — |
| 2013-11-26 | $23.75 | $23.75 | 15,200 | — | — |
| 2013-11-25 | $23.69 | $23.69 | 800 | — | — |
| 2013-11-22 | $23.75 | $23.75 | 1,400 | — | — |
| 2013-11-21 | $23.42 | $23.42 | 200 | — | — |
| 2013-11-20 | $23.60 | $23.60 | 0 | — | — |
| 2013-11-19 | $23.60 | $23.60 | 3,000 | — | — |
| 2013-11-18 | $23.70 | $23.70 | 1,000 | — | — |
| 2013-11-15 | $22.98 | $22.98 | 0 | — | — |
| 2013-11-14 | $22.98 | $22.98 | 0 | — | — |
| 2013-11-13 | $22.98 | $22.98 | 0 | — | — |
| 2013-11-12 | $22.98 | $22.98 | 200 | — | — |
| 2013-11-11 | $23.31 | $23.31 | 200 | — | — |
| 2013-11-08 | $22.86 | $22.86 | 400 | — | — |
| 2013-11-07 | $22.90 | $22.90 | 0 | — | — |
| 2013-11-06 | $22.90 | $22.90 | 7,800 | — | — |
| 2013-11-05 | $22.83 | $22.83 | 200 | — | — |
| 2013-11-04 | $22.80 | $22.80 | 0 | — | — |
| 2013-11-01 | $22.80 | $22.80 | 400 | — | — |
| 2013-10-31 | $22.40 | $22.40 | 600 | — | — |
| 2013-10-30 | $20.88 | $20.88 | 600 | — | — |
| 2013-10-29 | $20.91 | $20.91 | 2,300 | — | — |
| 2013-10-28 | $21.25 | $21.25 | 100 | — | — |
| 2013-10-25 | $21.19 | $21.19 | 1,500 | — | — |
| 2013-10-24 | $21.06 | $21.06 | 500 | — | — |
| 2013-10-23 | $21.44 | $21.44 | 0 | — | — |
| 2013-10-22 | $21.44 | $21.44 | 500 | — | — |
| 2013-10-21 | $21.09 | $21.09 | 3,800 | — | — |
| 2013-10-18 | $20.90 | $20.90 | 900 | — | — |
| 2013-10-17 | $20.79 | $20.79 | 0 | — | — |
| 2013-10-16 | $20.79 | $20.79 | 200 | — | — |
| 2013-10-15 | $20.74 | $20.74 | 1,000 | — | — |
| 2013-10-14 | $20.58 | $20.58 | 0 | — | — |
| 2013-10-11 | $20.58 | $20.58 | 1,100 | — | — |
| 2013-10-10 | $20.49 | $20.49 | 0 | — | — |
| 2013-10-09 | $20.49 | $20.49 | 0 | — | — |
| 2013-10-08 | $20.49 | $20.49 | 100 | — | — |
| 2013-10-07 | $20.75 | $20.75 | 0 | — | — |
| 2013-10-04 | $20.75 | $20.75 | 9,300 | — | — |
| 2013-10-03 | $20.41 | $20.41 | 2,500 | — | — |
| 2013-10-02 | $21.02 | $21.02 | 0 | — | — |
| 2013-10-01 | $21.02 | $21.02 | 4,800 | — | — |
| 2013-09-30 | $21.02 | $21.02 | 1,400 | — | — |
| 2013-09-27 | $21.07 | $21.07 | 1,200 | — | — |
| 2013-09-26 | $20.95 | $20.95 | 3,400 | — | — |
| 2013-09-25 | $21.32 | $21.32 | 4,200 | — | — |
| 2013-09-24 | $21.08 | $21.08 | 1,800 | — | — |
| 2013-09-23 | $20.92 | $20.92 | 0 | — | — |
| 2013-09-20 | $20.92 | $20.92 | 1,200 | — | — |
| 2013-09-19 | $21.04 | $21.04 | 6,100 | — | — |
| 2013-09-18 | $20.97 | $20.97 | 7,600 | — | — |
| 2013-09-17 | $20.36 | $20.36 | 200 | — | — |
| 2013-09-16 | $20.27 | $20.27 | 100 | — | — |
| 2013-09-13 | $21.05 | $21.05 | 0 | — | — |
| 2013-09-12 | $21.05 | $21.05 | 2,400 | — | — |
| 2013-09-11 | $20.50 | $20.50 | 300 | — | — |
| 2013-09-10 | $20.12 | $20.12 | 0 | — | — |
| 2013-09-09 | $20.12 | $20.12 | 500 | — | — |
| 2013-09-06 | $19.97 | $19.97 | 400 | — | — |
| 2013-09-05 | $20.32 | $20.32 | 0 | — | — |
| 2013-09-04 | $20.32 | $20.32 | 500 | — | — |
| 2013-09-03 | $19.90 | $19.90 | 100 | — | — |
| 2013-08-30 | $19.88 | $19.88 | 0 | — | — |
| 2013-08-29 | $19.88 | $19.88 | 1,700 | — | — |
| 2013-08-28 | $20.13 | $20.13 | 0 | — | — |
| 2013-08-27 | $20.13 | $20.13 | 2,200 | — | — |
| 2013-08-26 | $20.49 | $20.49 | 0 | — | — |
| 2013-08-23 | $20.49 | $20.49 | 0 | — | — |
| 2013-08-22 | $20.49 | $20.49 | 3,000 | — | — |
| 2013-08-21 | $20.60 | $20.60 | 0 | — | — |
| 2013-08-20 | $20.60 | $20.60 | 0 | — | — |
| 2013-08-19 | $20.60 | $20.60 | 300 | — | — |
| 2013-08-16 | $20.59 | $20.59 | 2,000 | — | — |
| 2013-08-15 | $21.01 | $21.01 | 0 | — | — |
| 2013-08-14 | $21.01 | $21.01 | 0 | — | — |
| 2013-08-13 | $21.01 | $21.01 | 500 | — | — |
| 2013-08-12 | $21.05 | $21.05 | 2,500 | — | — |
| 2013-08-09 | $21.07 | $21.07 | 21,000 | — | — |
| 2013-08-08 | $20.86 | $20.86 | 4,100 | — | — |
| 2013-08-07 | $20.69 | $20.69 | 300 | — | — |
| 2013-08-06 | $20.78 | $20.78 | 200 | — | — |
| 2013-08-05 | $20.65 | $20.65 | 0 | — | — |
| 2013-08-02 | $20.65 | $20.65 | 0 | — | — |
| 2013-08-01 | $20.65 | $20.65 | 100 | — | — |
| 2013-07-31 | $20.67 | $20.67 | 800 | — | — |
| 2013-07-30 | $19.72 | $19.72 | 0 | — | — |
| 2013-07-29 | $19.72 | $19.72 | 0 | — | — |
| 2013-07-26 | $19.72 | $19.72 | 0 | — | — |
| 2013-07-25 | $19.72 | $19.72 | 0 | — | — |
| 2013-07-24 | $19.72 | $19.72 | 0 | — | — |
| 2013-07-23 | $19.72 | $19.72 | 0 | — | — |
| 2013-07-22 | $19.72 | $19.72 | 400 | — | — |
| 2013-07-19 | $19.24 | $19.24 | 300 | — | — |
| 2013-07-18 | $19.62 | $19.62 | 600 | — | — |
| 2013-07-17 | $19.66 | $19.66 | 4,300 | — | — |
| 2013-07-16 | $19.86 | $19.86 | 0 | — | — |
| 2013-07-15 | $19.86 | $19.86 | 600 | — | — |
| 2013-07-12 | $19.77 | $19.77 | 0 | — | — |
| 2013-07-11 | $19.77 | $19.77 | 800 | — | — |
| 2013-07-10 | $18.87 | $18.87 | 0 | — | — |
| 2013-07-09 | $18.87 | $18.87 | 0 | — | — |
| 2013-07-08 | $18.87 | $18.87 | 500 | — | — |
| 2013-07-05 | $18.99 | $18.99 | 0 | — | — |
| 2013-07-03 | $18.99 | $18.99 | 0 | — | — |
| 2013-07-02 | $18.99 | $18.99 | 300 | — | — |
| 2013-07-01 | $19.46 | $19.46 | 0 | — | — |
| 2013-06-28 | $19.46 | $19.46 | 2,300 | — | — |
| 2013-06-27 | $19.49 | $19.49 | 1,300 | — | — |
| 2013-06-26 | $19.59 | $19.59 | 3,100 | — | — |
| 2013-06-25 | $19.43 | $19.43 | 0 | — | — |
| 2013-06-24 | $19.43 | $19.43 | 0 | — | — |
| 2013-06-21 | $19.43 | $19.43 | 700 | — | — |
| 2013-06-20 | $19.63 | $19.63 | 0 | — | — |
| 2013-06-19 | $19.63 | $19.63 | 0 | — | — |
| 2013-06-18 | $19.63 | $19.63 | 600 | — | — |
| 2013-06-17 | $19.33 | $19.33 | 700 | — | — |
| 2013-06-14 | $19.34 | $19.34 | 0 | — | — |
| 2013-06-13 | $19.34 | $19.34 | 0 | — | — |
| 2013-06-12 | $19.34 | $19.34 | 400 | — | — |
| 2013-06-11 | $19.60 | $19.60 | 0 | — | — |
| 2013-06-10 | $19.60 | $19.60 | 2,100 | — | — |
| 2013-06-07 | $19.25 | $19.25 | 0 | — | — |
| 2013-06-06 | $19.25 | $19.25 | 0 | — | — |
| 2013-06-05 | $19.25 | $19.25 | 500 | — | — |
| 2013-06-04 | $19.26 | $19.26 | 300 | — | — |
| 2013-06-03 | $19.75 | $19.75 | 0 | — | — |
| 2013-05-31 | $19.75 | $19.75 | 0 | — | — |
| 2013-05-30 | $19.75 | $19.75 | 1,300 | — | — |
| 2013-05-29 | $19.22 | $19.22 | 0 | — | — |
| 2013-05-28 | $19.22 | $19.22 | 800 | — | — |
| 2013-05-24 | $19.54 | $19.54 | 0 | — | — |
| 2013-05-23 | $19.54 | $19.54 | 600 | — | — |
| 2013-05-22 | $19.93 | $19.93 | 16,600 | — | — |
| 2013-05-21 | $19.75 | $19.75 | 800 | — | — |
| 2013-05-20 | $19.21 | $19.21 | 0 | — | — |
| 2013-05-17 | $19.21 | $19.21 | 300 | — | — |
| 2013-05-16 | $19.62 | $19.62 | 300 | — | — |
| 2013-05-15 | $19.65 | $19.65 | 300 | — | — |
| 2013-05-14 | $19.66 | $19.66 | 200 | — | — |
| 2013-05-13 | $19.93 | $19.93 | 0 | — | — |
| 2013-05-10 | $19.93 | $19.93 | 0 | — | — |
| 2013-05-09 | $19.93 | $19.93 | 0 | — | — |
| 2013-05-08 | $19.93 | $19.93 | 500 | — | — |
| 2013-05-07 | $19.53 | $19.53 | 2,600 | — | — |
| 2013-05-06 | $19.57 | $19.57 | 0 | — | — |
| 2013-05-03 | $19.57 | $19.57 | 4,200 | — | — |
| 2013-05-02 | $19.37 | $19.37 | 200 | — | — |
| 2013-05-01 | $19.74 | $19.74 | 1,100 | — | — |
| 2013-04-30 | $19.74 | $19.74 | 3,100 | — | — |
| 2013-04-29 | $19.54 | $19.54 | 0 | — | — |
| 2013-04-26 | $19.54 | $19.54 | 0 | — | — |
| 2013-04-25 | $19.54 | $19.54 | 1,200 | — | — |
| 2013-04-24 | $19.19 | $19.19 | 0 | — | — |
| 2013-04-23 | $19.19 | $19.19 | 400 | — | — |
| 2013-04-22 | $18.64 | $18.64 | 3,200 | — | — |
| 2013-04-19 | $18.36 | $18.36 | 1,900 | — | — |
| 2013-04-18 | $19.48 | $19.48 | 1,100 | — | — |
| 2013-04-17 | $19.94 | $19.94 | 0 | — | — |
| 2013-04-16 | $19.94 | $19.94 | 300 | — | — |
| 2013-04-15 | $20.03 | $20.03 | 200 | — | — |
| 2013-04-12 | $20.58 | $20.58 | 400 | — | — |
| 2013-04-11 | $20.47 | $20.47 | 1,600 | — | — |
| 2013-04-10 | $20.06 | $20.06 | 0 | — | — |
| 2013-04-09 | $20.06 | $20.06 | 0 | — | — |
| 2013-04-08 | $20.06 | $20.06 | 800 | — | — |
| 2013-04-05 | $20.70 | $20.70 | 0 | — | — |
| 2013-04-04 | $20.70 | $20.70 | 100 | — | — |
| 2013-04-03 | $20.70 | $20.70 | 3,200 | — | — |
| 2013-04-02 | $20.94 | $20.94 | 0 | — | — |
| 2013-04-01 | $20.94 | $20.94 | 3,400 | — | — |
| 2013-03-28 | $21.30 | $21.30 | 100 | — | — |
| 2013-03-27 | $21.12 | $21.12 | 0 | — | — |
| 2013-03-26 | $21.12 | $21.12 | 2,400 | — | — |
| 2013-03-25 | $21.02 | $21.02 | 1,700 | — | — |
| 2013-03-22 | $20.78 | $20.78 | 0 | — | — |
| 2013-03-21 | $20.78 | $20.78 | 800 | — | — |
| 2013-03-20 | $20.98 | $20.98 | 100 | — | — |
| 2013-03-19 | $21.18 | $21.18 | 0 | — | — |
| 2013-03-18 | $21.18 | $21.18 | 0 | — | — |
| 2013-03-15 | $21.18 | $21.18 | 4,500 | — | — |
| 2013-03-14 | $21.00 | $21.00 | 1,200 | — | — |
| 2013-03-13 | $21.36 | $21.36 | 0 | — | — |
| 2013-03-12 | $21.36 | $21.36 | 500 | — | — |
| 2013-03-11 | $20.98 | $20.98 | 0 | — | — |
| 2013-03-08 | $20.98 | $20.98 | 0 | — | — |
| 2013-03-07 | $20.98 | $20.98 | 0 | — | — |
| 2013-03-06 | $20.98 | $20.98 | 500 | — | — |
| 2013-03-05 | $21.07 | $21.07 | 3,800 | — | — |
| 2013-03-04 | $21.07 | $21.07 | 3,700 | — | — |
| 2013-03-01 | $20.50 | $20.50 | 3,200 | — | — |
| 2013-02-28 | $21.00 | $21.00 | 0 | — | — |
| 2013-02-27 | $21.00 | $21.00 | 0 | — | — |
| 2013-02-26 | $21.00 | $21.00 | 1,000 | — | — |
| 2013-02-25 | $21.64 | $21.64 | 0 | — | — |
| 2013-02-22 | $21.64 | $21.64 | 500 | — | — |
| 2013-02-21 | $22.21 | $22.21 | 0 | — | — |
| 2013-02-20 | $22.21 | $22.21 | 4,300 | — | — |
| 2013-02-19 | $21.75 | $21.75 | 1,800 | — | — |
| 2013-02-15 | $22.35 | $22.35 | 300 | — | — |
| 2013-02-14 | $22.34 | $22.34 | 200 | — | — |
| 2013-02-13 | $22.78 | $22.78 | 1,300 | — | — |
| 2013-02-12 | $23.01 | $23.01 | 1,300 | — | — |
| 2013-02-11 | $22.83 | $22.83 | 0 | — | — |
| 2013-02-08 | $22.83 | $22.83 | 0 | — | — |
| 2013-02-07 | $22.83 | $22.83 | 0 | — | — |
| 2013-02-06 | $22.83 | $22.83 | 1,100 | — | — |
| 2013-02-05 | $22.27 | $22.27 | 0 | — | — |
| 2013-02-04 | $22.27 | $22.27 | 500 | — | — |
| 2013-02-01 | $22.44 | $22.44 | 1,000 | — | — |
| 2013-01-31 | $22.23 | $22.23 | 2,400 | — | — |
| 2013-01-30 | $22.08 | $22.08 | 1,700 | — | — |
| 2013-01-29 | $21.87 | $21.87 | 0 | — | — |
| 2013-01-28 | $21.87 | $21.87 | 0 | — | — |
| 2013-01-25 | $21.87 | $21.87 | 0 | — | — |
| 2013-01-24 | $21.87 | $21.87 | 1,200 | — | — |
| 2013-01-23 | $22.26 | $22.26 | 1,000 | — | — |
| 2013-01-22 | $22.22 | $22.22 | 0 | — | — |
| 2013-01-18 | $22.22 | $22.22 | 1,400 | — | — |
| 2013-01-17 | $21.56 | $21.56 | 500 | — | — |
| 2013-01-16 | $21.05 | $21.05 | 0 | — | — |
| 2013-01-15 | $21.05 | $21.05 | 100 | — | — |
| 2013-01-14 | $21.13 | $21.13 | 16,600 | — | — |
| 2013-01-11 | $21.08 | $21.08 | 0 | — | — |
| 2013-01-10 | $21.08 | $21.08 | 0 | — | — |
| 2013-01-09 | $21.08 | $21.08 | 1,000 | — | — |
| 2013-01-08 | $21.08 | $21.08 | 2,000 | — | — |
| 2013-01-07 | $21.00 | $21.00 | 2,500 | — | — |
| 2013-01-04 | $20.94 | $20.94 | 600 | — | — |
| 2013-01-03 | $20.40 | $20.40 | 0 | — | — |
| 2013-01-02 | $20.40 | $20.40 | 400 | — | — |