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
- 2010-01-05 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 | $24.93 | $40.39 | 0 |
| 2013-12-30 | $24.93 | $40.39 | 0 |
| 2013-12-27 | $24.93 | $40.39 | 0 |
| 2013-12-26 | $24.93 | $40.39 | 0 |
| 2013-12-24 | $24.93 | $40.39 | 200 |
| 2013-12-23 | $24.76 | $40.11 | 0 |
| 2013-12-20 | $24.76 | $40.11 | 0 |
| 2013-12-19 | $24.76 | $40.11 | 0 |
| 2013-12-18 | $24.76 | $40.11 | 0 |
| 2013-12-17 | $24.76 | $40.11 | 200 |
| 2013-12-16 | $24.83 | $40.22 | 5,000 |
| 2013-12-13 | $24.17 | $39.16 | 0 |
| 2013-12-12 | $24.17 | $39.16 | 200 |
| 2013-12-11 | $24.75 | $40.09 | 0 |
| 2013-12-10 | $24.75 | $40.09 | 200 |
| 2013-12-09 | $24.50 | $39.69 | 0 |
| 2013-12-06 | $24.50 | $39.49 | 0 |
| 2013-12-05 | $24.50 | $39.49 | 3,300 |
| 2013-12-04 | $24.32 | $39.20 | 0 |
| 2013-12-03 | $24.32 | $39.20 | 100 |
| 2013-12-02 | $24.63 | $39.70 | 1,100 |
| 2013-11-29 | $24.17 | $38.96 | 0 |
| 2013-11-27 | $24.17 | $38.96 | 0 |
| 2013-11-26 | $24.17 | $38.96 | 0 |
| 2013-11-25 | $24.17 | $38.96 | 23,600 |
| 2013-11-22 | $24.07 | $38.80 | 100 |
| 2013-11-21 | $24.20 | $39.01 | 9,600 |
| 2013-11-20 | $24.55 | $39.57 | 0 |
| 2013-11-19 | $24.55 | $39.57 | 0 |
| 2013-11-18 | $24.55 | $39.57 | 22,800 |
| 2013-11-15 | $24.42 | $39.36 | 200 |
| 2013-11-14 | $24.05 | $38.77 | 0 |
| 2013-11-13 | $24.05 | $38.77 | 800 |
| 2013-11-12 | $23.09 | $37.22 | 0 |
| 2013-11-11 | $23.09 | $37.22 | 0 |
| 2013-11-08 | $23.09 | $37.22 | 0 |
| 2013-11-07 | $23.09 | $37.22 | 0 |
| 2013-11-06 | $23.09 | $37.22 | 0 |
| 2013-11-05 | $23.09 | $37.22 | 600 |
| 2013-11-04 | $22.51 | $36.28 | 0 |
| 2013-11-01 | $22.51 | $36.28 | 0 |
| 2013-10-31 | $22.51 | $36.28 | 0 |
| 2013-10-30 | $22.51 | $36.28 | 800 |
| 2013-10-29 | $21.81 | $35.16 | 0 |
| 2013-10-28 | $21.81 | $35.16 | 700 |
| 2013-10-25 | $21.67 | $34.93 | 0 |
| 2013-10-24 | $21.67 | $34.93 | 0 |
| 2013-10-23 | $21.67 | $34.93 | 0 |
| 2013-10-22 | $21.67 | $34.93 | 0 |
| 2013-10-21 | $21.67 | $34.93 | 0 |
| 2013-10-18 | $21.67 | $34.93 | 0 |
| 2013-10-17 | $21.67 | $34.93 | 0 |
| 2013-10-16 | $21.67 | $34.93 | 0 |
| 2013-10-15 | $21.67 | $34.93 | 0 |
| 2013-10-14 | $21.67 | $34.93 | 0 |
| 2013-10-11 | $21.67 | $34.93 | 0 |
| 2013-10-10 | $21.67 | $34.93 | 0 |
| 2013-10-09 | $21.67 | $34.93 | 0 |
| 2013-10-08 | $21.67 | $34.93 | 300 |
| 2013-10-07 | $22.00 | $35.46 | 0 |
| 2013-10-04 | $22.00 | $35.46 | 0 |
| 2013-10-03 | $22.00 | $35.46 | 0 |
| 2013-10-02 | $22.00 | $35.46 | 1,100 |
| 2013-10-01 | $22.39 | $36.09 | 0 |
| 2013-09-30 | $22.39 | $36.09 | 0 |
| 2013-09-27 | $22.39 | $36.09 | 400 |
| 2013-09-26 | $22.31 | $35.96 | 0 |
| 2013-09-25 | $22.31 | $35.96 | 0 |
| 2013-09-24 | $22.31 | $35.96 | 0 |
| 2013-09-23 | $22.31 | $35.96 | 0 |
| 2013-09-20 | $22.31 | $35.96 | 0 |
| 2013-09-19 | $22.31 | $35.96 | 0 |
| 2013-09-18 | $22.31 | $35.96 | 400 |
| 2013-09-17 | $22.66 | $36.53 | 0 |
| 2013-09-16 | $22.66 | $36.53 | 0 |
| 2013-09-13 | $22.66 | $36.53 | 0 |
| 2013-09-12 | $22.66 | $36.53 | 0 |
| 2013-09-11 | $22.66 | $36.53 | 0 |
| 2013-09-10 | $22.66 | $36.53 | 0 |
| 2013-09-09 | $22.66 | $36.53 | 0 |
| 2013-09-06 | $22.66 | $36.53 | 0 |
| 2013-09-05 | $22.66 | $36.53 | 0 |
| 2013-09-04 | $22.66 | $36.53 | 0 |
| 2013-09-03 | $22.66 | $36.53 | 0 |
| 2013-08-30 | $22.66 | $36.53 | 0 |
| 2013-08-29 | $22.66 | $36.53 | 0 |
| 2013-08-28 | $22.66 | $36.53 | 0 |
| 2013-08-27 | $22.66 | $36.53 | 0 |
| 2013-08-26 | $22.66 | $36.53 | 0 |
| 2013-08-23 | $22.66 | $36.53 | 0 |
| 2013-08-22 | $22.66 | $36.53 | 0 |
| 2013-08-21 | $22.66 | $36.53 | 0 |
| 2013-08-20 | $22.66 | $36.53 | 0 |
| 2013-08-19 | $22.66 | $36.53 | 0 |
| 2013-08-16 | $22.66 | $36.53 | 200 |
| 2013-08-15 | $22.73 | $36.64 | 0 |
| 2013-08-14 | $22.73 | $36.64 | 0 |
| 2013-08-13 | $22.73 | $36.64 | 200 |
| 2013-08-12 | $22.24 | $35.85 | 0 |
| 2013-08-09 | $22.24 | $35.85 | 0 |
| 2013-08-08 | $22.24 | $35.85 | 0 |
| 2013-08-07 | $22.24 | $35.85 | 0 |
| 2013-08-06 | $22.24 | $35.85 | 0 |
| 2013-08-05 | $22.24 | $35.85 | 0 |
| 2013-08-02 | $22.24 | $35.85 | 0 |
| 2013-08-01 | $22.24 | $35.85 | 0 |
| 2013-07-31 | $22.24 | $35.85 | 0 |
| 2013-07-30 | $22.24 | $35.85 | 0 |
| 2013-07-29 | $22.24 | $35.85 | 200 |
| 2013-07-26 | $23.34 | $37.62 | 0 |
| 2013-07-25 | $23.34 | $37.62 | 0 |
| 2013-07-24 | $23.34 | $37.62 | 0 |
| 2013-07-23 | $23.34 | $37.62 | 0 |
| 2013-07-22 | $23.34 | $37.62 | 0 |
| 2013-07-19 | $23.34 | $37.62 | 0 |
| 2013-07-18 | $23.34 | $37.62 | 100 |
| 2013-07-17 | $23.41 | $37.74 | 600 |
| 2013-07-16 | $22.86 | $36.85 | 900 |
| 2013-07-15 | $22.56 | $36.37 | 200 |
| 2013-07-12 | $22.43 | $36.16 | 0 |
| 2013-07-11 | $22.43 | $36.16 | 0 |
| 2013-07-10 | $22.43 | $36.16 | 100 |
| 2013-07-09 | $22.09 | $35.61 | 0 |
| 2013-07-08 | $22.09 | $35.61 | 0 |
| 2013-07-05 | $22.09 | $35.61 | 0 |
| 2013-07-03 | $22.09 | $35.61 | 0 |
| 2013-07-02 | $22.09 | $35.61 | 100 |
| 2013-07-01 | $21.70 | $34.98 | 0 |
| 2013-06-28 | $21.70 | $34.98 | 0 |
| 2013-06-27 | $21.70 | $34.98 | 0 |
| 2013-06-26 | $21.70 | $34.98 | 0 |
| 2013-06-25 | $21.70 | $34.98 | 0 |
| 2013-06-24 | $21.70 | $34.98 | 0 |
| 2013-06-21 | $21.70 | $34.98 | 0 |
| 2013-06-20 | $21.70 | $34.98 | 600 |
| 2013-06-19 | $22.36 | $36.04 | 0 |
| 2013-06-18 | $22.36 | $36.04 | 0 |
| 2013-06-17 | $22.36 | $36.04 | 0 |
| 2013-06-14 | $22.36 | $36.04 | 0 |
| 2013-06-13 | $22.36 | $36.04 | 0 |
| 2013-06-12 | $22.36 | $36.04 | 0 |
| 2013-06-11 | $22.36 | $36.04 | 0 |
| 2013-06-10 | $22.36 | $36.04 | 0 |
| 2013-06-07 | $22.36 | $36.04 | 0 |
| 2013-06-06 | $22.36 | $36.04 | 600 |
| 2013-06-05 | $22.79 | $36.74 | 0 |
| 2013-06-04 | $22.79 | $36.74 | 0 |
| 2013-06-03 | $22.79 | $36.74 | 400 |
| 2013-05-31 | $23.06 | $37.17 | 0 |
| 2013-05-30 | $23.06 | $37.17 | 700 |
| 2013-05-29 | $22.31 | $35.96 | 0 |
| 2013-05-28 | $22.31 | $35.96 | 0 |
| 2013-05-24 | $22.31 | $35.96 | 0 |
| 2013-05-23 | $22.31 | $35.96 | 100 |
| 2013-05-22 | $22.77 | $36.70 | 2,000 |
| 2013-05-21 | $23.00 | $37.07 | 100 |
| 2013-05-20 | $22.41 | $36.12 | 0 |
| 2013-05-17 | $22.41 | $36.12 | 100 |
| 2013-05-16 | $22.51 | $36.28 | 100 |
| 2013-05-15 | $22.42 | $36.14 | 100 |
| 2013-05-14 | $22.23 | $35.83 | 0 |
| 2013-05-13 | $22.23 | $35.83 | 100 |
| 2013-05-10 | $22.10 | $35.62 | 0 |
| 2013-05-09 | $22.10 | $35.62 | 100 |
| 2013-05-08 | $21.50 | $34.66 | 0 |
| 2013-05-07 | $21.50 | $34.66 | 0 |
| 2013-05-06 | $21.50 | $34.66 | 0 |
| 2013-05-03 | $21.50 | $34.66 | 0 |
| 2013-05-02 | $21.50 | $34.66 | 0 |
| 2013-05-01 | $21.50 | $34.66 | 0 |
| 2013-04-30 | $21.50 | $34.66 | 0 |
| 2013-04-29 | $21.50 | $34.66 | 0 |
| 2013-04-26 | $21.50 | $34.66 | 4,700 |
| 2013-04-25 | $21.44 | $34.56 | 300 |
| 2013-04-24 | $21.82 | $35.17 | 0 |
| 2013-04-23 | $21.82 | $35.17 | 200 |
| 2013-04-22 | $21.33 | $34.38 | 100 |
| 2013-04-19 | $21.65 | $34.90 | 100 |
| 2013-04-18 | $21.61 | $34.83 | 200 |
| 2013-04-17 | $21.36 | $34.43 | 700 |
| 2013-04-16 | $21.69 | $34.96 | 0 |
| 2013-04-15 | $21.69 | $34.96 | 1,500 |
| 2013-04-12 | $21.84 | $35.20 | 0 |
| 2013-04-11 | $21.84 | $35.20 | 0 |
| 2013-04-10 | $21.84 | $35.20 | 0 |
| 2013-04-09 | $21.84 | $35.20 | 0 |
| 2013-04-08 | $21.84 | $35.20 | 0 |
| 2013-04-05 | $21.84 | $35.20 | 0 |
| 2013-04-04 | $21.84 | $35.20 | 600 |
| 2013-04-03 | $21.70 | $34.98 | 100 |
| 2013-04-02 | $22.65 | $36.51 | 0 |
| 2013-04-01 | $22.65 | $36.51 | 0 |
| 2013-03-28 | $22.65 | $36.51 | 0 |
| 2013-03-27 | $22.65 | $36.51 | 0 |
| 2013-03-26 | $22.65 | $36.51 | 0 |
| 2013-03-25 | $22.65 | $36.51 | 200 |
| 2013-03-22 | $22.51 | $36.28 | 500 |
| 2013-03-21 | $22.81 | $36.77 | 0 |
| 2013-03-20 | $22.81 | $36.77 | 0 |
| 2013-03-19 | $22.81 | $36.77 | 0 |
| 2013-03-18 | $22.81 | $36.77 | 0 |
| 2013-03-15 | $22.81 | $36.77 | 0 |
| 2013-03-14 | $22.81 | $36.77 | 0 |
| 2013-03-13 | $22.81 | $36.77 | 0 |
| 2013-03-12 | $22.81 | $36.77 | 0 |
| 2013-03-11 | $22.81 | $36.77 | 0 |
| 2013-03-08 | $22.81 | $36.77 | 0 |
| 2013-03-07 | $22.81 | $36.77 | 0 |
| 2013-03-06 | $22.81 | $36.77 | 0 |
| 2013-03-05 | $22.81 | $36.77 | 0 |
| 2013-03-04 | $22.81 | $36.77 | 1,400 |
| 2013-03-01 | $23.63 | $38.09 | 0 |
| 2013-02-28 | $23.63 | $38.09 | 0 |
| 2013-02-27 | $23.63 | $38.09 | 0 |
| 2013-02-26 | $23.63 | $38.09 | 0 |
| 2013-02-25 | $23.63 | $38.09 | 0 |
| 2013-02-22 | $23.63 | $38.09 | 0 |
| 2013-02-21 | $23.63 | $38.09 | 0 |
| 2013-02-20 | $23.63 | $38.09 | 0 |
| 2013-02-19 | $23.63 | $38.09 | 0 |
| 2013-02-15 | $23.63 | $38.09 | 1,200 |
| 2013-02-14 | $22.02 | $35.49 | 0 |
| 2013-02-13 | $22.02 | $35.49 | 0 |
| 2013-02-12 | $22.02 | $35.49 | 0 |
| 2013-02-11 | $22.02 | $35.49 | 700 |
| 2013-02-08 | $22.14 | $35.69 | 0 |
| 2013-02-07 | $22.14 | $35.69 | 0 |
| 2013-02-06 | $22.14 | $35.69 | 0 |
| 2013-02-05 | $22.14 | $35.69 | 0 |
| 2013-02-04 | $22.14 | $35.69 | 500 |
| 2013-02-01 | $22.26 | $35.88 | 0 |
| 2013-01-31 | $22.26 | $35.88 | 1,000 |
| 2013-01-30 | $22.06 | $35.56 | 0 |
| 2013-01-29 | $22.06 | $35.56 | 500 |
| 2013-01-28 | $22.32 | $35.98 | 0 |
| 2013-01-25 | $22.32 | $35.98 | 0 |
| 2013-01-24 | $22.32 | $35.98 | 0 |
| 2013-01-23 | $22.32 | $35.98 | 0 |
| 2013-01-22 | $22.32 | $35.98 | 0 |
| 2013-01-18 | $22.32 | $35.98 | 0 |
| 2013-01-17 | $22.32 | $35.98 | 0 |
| 2013-01-16 | $22.32 | $35.98 | 0 |
| 2013-01-15 | $22.32 | $35.98 | 0 |
| 2013-01-14 | $22.32 | $35.98 | 0 |
| 2013-01-11 | $22.32 | $35.98 | 0 |
| 2013-01-10 | $22.32 | $35.98 | 0 |
| 2013-01-09 | $22.32 | $35.98 | 0 |
| 2013-01-08 | $22.32 | $35.98 | 0 |
| 2013-01-07 | $22.32 | $35.98 | 300 |
| 2013-01-04 | $22.20 | $35.78 | 200 |
| 2013-01-03 | $21.20 | $34.17 | 0 |
| 2013-01-02 | $21.20 | $34.17 | 0 |