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
- 2007-12-13 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 | $31.44 | $64.67 | 114,513 | — | — |
| 2013-12-30 | $30.32 | $62.36 | 80,300 | — | — |
| 2013-12-27 | $30.88 | $63.51 | 54,988 | — | — |
| 2013-12-26 | $30.88 | $63.51 | 58,425 | — | — |
| 2013-12-24 | $30.00 | $61.70 | 43,988 | — | — |
| 2013-12-23 | $30.16 | $62.03 | 89,400 | — | — |
| 2013-12-20 | $29.36 | $60.39 | 147,463 | — | — |
| 2013-12-19 | $26.96 | $55.45 | 66,663 | — | — |
| 2013-12-18 | $27.20 | $55.94 | 73,238 | — | — |
| 2013-12-17 | $28.16 | $57.92 | 74,988 | — | — |
| 2013-12-16 | $26.96 | $55.45 | 79,925 | — | — |
| 2013-12-13 | $27.20 | $55.94 | 152,450 | — | — |
| 2013-12-12 | $24.96 | $51.34 | 46,413 | — | — |
| 2013-12-11 | $24.56 | $50.51 | 59,700 | — | — |
| 2013-12-10 | $25.20 | $51.83 | 47,925 | — | — |
| 2013-12-09 | $25.44 | $52.32 | 49,238 | — | — |
| 2013-12-06 | $25.28 | $52.00 | 75,738 | — | — |
| 2013-12-05 | $26.08 | $53.64 | 100,675 | — | — |
| 2013-12-04 | $26.96 | $55.45 | 185,875 | — | — |
| 2013-12-03 | $24.72 | $50.84 | 128,075 | — | — |
| 2013-12-02 | $23.52 | $48.38 | 64,600 | — | — |
| 2013-11-29 | $23.68 | $48.70 | 53,425 | — | — |
| 2013-11-27 | $23.28 | $47.88 | 107,850 | — | — |
| 2013-11-26 | $22.24 | $45.74 | 29,200 | — | — |
| 2013-11-25 | $22.00 | $45.25 | 41,788 | — | — |
| 2013-11-22 | $21.36 | $43.93 | 53,850 | — | — |
| 2013-11-21 | $21.92 | $45.08 | 39,263 | — | — |
| 2013-11-20 | $21.60 | $44.43 | 26,850 | — | — |
| 2013-11-19 | $21.92 | $45.08 | 27,963 | — | — |
| 2013-11-18 | $22.08 | $45.41 | 53,363 | — | — |
| 2013-11-15 | $21.68 | $44.59 | 42,475 | — | — |
| 2013-11-14 | $21.20 | $43.60 | 46,275 | — | — |
| 2013-11-13 | $21.44 | $44.10 | 36,100 | — | — |
| 2013-11-12 | $21.52 | $44.26 | 33,100 | — | — |
| 2013-11-11 | $22.16 | $45.58 | 90,388 | — | — |
| 2013-11-08 | $21.04 | $43.27 | 59,563 | — | — |
| 2013-11-07 | $20.88 | $42.95 | 56,875 | — | — |
| 2013-11-06 | $20.88 | $42.95 | 48,713 | — | — |
| 2013-11-05 | $21.04 | $43.27 | 60,013 | — | — |
| 2013-11-04 | $21.44 | $44.10 | 41,888 | — | — |
| 2013-11-01 | $21.52 | $44.26 | 61,425 | — | — |
| 2013-10-31 | $20.88 | $42.95 | 48,388 | — | — |
| 2013-10-30 | $20.88 | $42.95 | 45,338 | — | — |
| 2013-10-29 | $21.68 | $44.59 | 37,600 | — | — |
| 2013-10-28 | $22.40 | $46.07 | 50,275 | — | — |
| 2013-10-25 | $22.16 | $45.58 | 36,013 | — | — |
| 2013-10-24 | $22.08 | $45.41 | 35,938 | — | — |
| 2013-10-23 | $22.56 | $46.40 | 27,075 | — | — |
| 2013-10-22 | $22.96 | $47.22 | 64,400 | — | — |
| 2013-10-21 | $22.32 | $45.91 | 35,950 | — | — |
| 2013-10-18 | $23.12 | $47.55 | 109,650 | — | — |
| 2013-10-17 | $21.84 | $44.92 | 70,475 | — | — |
| 2013-10-16 | $21.68 | $44.59 | 20,588 | — | — |
| 2013-10-15 | $21.68 | $44.59 | 27,450 | — | — |
| 2013-10-14 | $21.68 | $44.59 | 24,588 | — | — |
| 2013-10-11 | $21.84 | $44.92 | 60,613 | — | — |
| 2013-10-10 | $20.96 | $42.62 | 47,875 | — | — |
| 2013-10-09 | $20.88 | $42.45 | 26,938 | — | — |
| 2013-10-08 | $20.64 | $41.97 | 32,300 | — | — |
| 2013-10-07 | $20.96 | $42.62 | 31,788 | — | — |
| 2013-10-04 | $20.88 | $42.45 | 27,913 | — | — |
| 2013-10-03 | $21.12 | $42.94 | 42,500 | — | — |
| 2013-10-02 | $21.36 | $43.43 | 35,200 | — | — |
| 2013-10-01 | $20.88 | $42.45 | 50,713 | — | — |
| 2013-09-30 | $20.96 | $42.62 | 55,238 | — | — |
| 2013-09-27 | $21.36 | $43.43 | 38,913 | — | — |
| 2013-09-26 | $22.00 | $44.73 | 45,388 | — | — |
| 2013-09-25 | $21.84 | $44.41 | 70,625 | — | — |
| 2013-09-24 | $21.92 | $44.57 | 49,900 | — | — |
| 2013-09-23 | $22.32 | $45.38 | 45,850 | — | — |
| 2013-09-20 | $22.56 | $45.87 | 101,463 | — | — |
| 2013-09-19 | $23.20 | $47.17 | 181,738 | — | — |
| 2013-09-18 | $22.48 | $45.71 | 62,075 | — | — |
| 2013-09-17 | $22.16 | $45.06 | 46,513 | — | — |
| 2013-09-16 | $21.68 | $44.08 | 24,363 | — | — |
| 2013-09-13 | $21.60 | $43.92 | 37,588 | — | — |
| 2013-09-12 | $21.52 | $43.76 | 18,163 | — | — |
| 2013-09-11 | $21.52 | $43.76 | 36,300 | — | — |
| 2013-09-10 | $21.60 | $43.92 | 30,063 | — | — |
| 2013-09-09 | $21.76 | $44.24 | 48,438 | — | — |
| 2013-09-06 | $21.36 | $43.43 | 50,275 | — | — |
| 2013-09-05 | $21.04 | $42.78 | 44,488 | — | — |
| 2013-09-04 | $20.40 | $41.48 | 24,588 | — | — |
| 2013-09-03 | $20.48 | $41.64 | 20,225 | — | — |
| 2013-08-30 | $20.08 | $40.83 | 59,363 | — | — |
| 2013-08-29 | $20.88 | $42.45 | 45,113 | — | — |
| 2013-08-28 | $21.44 | $43.59 | 38,063 | — | — |
| 2013-08-27 | $21.44 | $43.59 | 47,725 | — | — |
| 2013-08-26 | $21.60 | $43.92 | 22,788 | — | — |
| 2013-08-23 | $21.60 | $43.92 | 33,863 | — | — |
| 2013-08-22 | $20.96 | $42.62 | 29,438 | — | — |
| 2013-08-21 | $20.48 | $41.64 | 32,713 | — | — |
| 2013-08-20 | $20.80 | $42.29 | 22,163 | — | — |
| 2013-08-19 | $20.64 | $41.97 | 29,475 | — | — |
| 2013-08-16 | $20.96 | $42.62 | 68,050 | — | — |
| 2013-08-15 | $21.20 | $43.10 | 50,213 | — | — |
| 2013-08-14 | $21.68 | $44.08 | 38,638 | — | — |
| 2013-08-13 | $21.44 | $43.59 | 24,725 | — | — |
| 2013-08-12 | $21.76 | $44.24 | 28,088 | — | — |
| 2013-08-09 | $21.20 | $43.10 | 28,713 | — | — |
| 2013-08-08 | $20.96 | $42.62 | 52,813 | — | — |
| 2013-08-07 | $21.44 | $43.59 | 31,375 | — | — |
| 2013-08-06 | $21.36 | $43.43 | 44,850 | — | — |
| 2013-08-05 | $21.84 | $44.41 | 30,338 | — | — |
| 2013-08-02 | $22.00 | $44.73 | 25,313 | — | — |
| 2013-08-01 | $22.24 | $45.22 | 29,038 | — | — |
| 2013-07-31 | $22.56 | $45.87 | 58,213 | — | — |
| 2013-07-30 | $22.40 | $45.54 | 29,588 | — | — |
| 2013-07-29 | $22.64 | $46.03 | 24,438 | — | — |
| 2013-07-26 | $23.52 | $47.82 | 24,950 | — | — |
| 2013-07-25 | $23.52 | $47.82 | 41,288 | — | — |
| 2013-07-24 | $23.12 | $47.01 | 64,763 | — | — |
| 2013-07-23 | $24.24 | $49.29 | 82,125 | — | — |
| 2013-07-22 | $23.52 | $47.82 | 37,338 | — | — |
| 2013-07-19 | $22.96 | $46.68 | 35,288 | — | — |
| 2013-07-18 | $22.64 | $46.03 | 39,913 | — | — |
| 2013-07-17 | $22.40 | $45.54 | 32,800 | — | — |
| 2013-07-16 | $22.56 | $45.38 | 20,975 | — | — |
| 2013-07-15 | $22.64 | $45.54 | 59,563 | — | — |
| 2013-07-12 | $23.68 | $47.63 | 19,075 | — | — |
| 2013-07-11 | $23.52 | $47.31 | 39,175 | — | — |
| 2013-07-10 | $23.84 | $47.96 | 44,450 | — | — |
| 2013-07-09 | $23.44 | $47.15 | 61,563 | — | — |
| 2013-07-08 | $22.00 | $44.26 | 44,650 | — | — |
| 2013-07-05 | $21.36 | $42.97 | 34,600 | — | — |
| 2013-07-03 | $21.60 | $43.45 | 23,850 | — | — |
| 2013-07-02 | $21.28 | $42.81 | 37,625 | — | — |
| 2013-07-01 | $21.20 | $42.65 | 34,813 | — | — |
| 2013-06-28 | $21.04 | $42.32 | 41,300 | — | — |
| 2013-06-27 | $20.72 | $41.68 | 47,900 | — | — |
| 2013-06-26 | $20.08 | $40.39 | 44,413 | — | — |
| 2013-06-25 | $20.40 | $41.04 | 34,000 | — | — |
| 2013-06-24 | $20.56 | $41.36 | 63,863 | — | — |
| 2013-06-21 | $21.20 | $42.65 | 60,788 | — | — |
| 2013-06-20 | $20.56 | $41.36 | 65,863 | — | — |
| 2013-06-19 | $22.00 | $44.26 | 24,625 | — | — |
| 2013-06-18 | $22.32 | $44.90 | 35,300 | — | — |
| 2013-06-17 | $21.68 | $43.61 | 65,413 | — | — |
| 2013-06-14 | $22.64 | $45.54 | 26,550 | — | — |
| 2013-06-13 | $22.24 | $44.74 | 35,025 | — | — |
| 2013-06-12 | $20.80 | $41.84 | 31,050 | — | — |
| 2013-06-11 | $21.04 | $42.32 | 27,500 | — | — |
| 2013-06-10 | $21.76 | $43.77 | 22,250 | — | — |
| 2013-06-07 | $22.00 | $44.26 | 38,263 | — | — |
| 2013-06-06 | $21.60 | $43.45 | 37,438 | — | — |
| 2013-06-05 | $21.52 | $43.29 | 34,375 | — | — |
| 2013-06-04 | $22.56 | $45.38 | 31,175 | — | — |
| 2013-06-03 | $22.88 | $46.03 | 115,063 | — | — |
| 2013-05-31 | $22.48 | $45.22 | 59,175 | — | — |
| 2013-05-30 | $22.88 | $46.03 | 62,000 | — | — |
| 2013-05-29 | $24.00 | $48.28 | 56,588 | — | — |
| 2013-05-28 | $24.08 | $48.44 | 103,550 | — | — |
| 2013-05-24 | $23.60 | $47.47 | 51,688 | — | — |
| 2013-05-23 | $22.72 | $45.70 | 67,050 | — | — |
| 2013-05-22 | $22.72 | $45.70 | 129,088 | — | — |
| 2013-05-21 | $23.60 | $47.47 | 85,838 | — | — |
| 2013-05-20 | $22.16 | $44.58 | 95,200 | — | — |
| 2013-05-17 | $22.48 | $45.22 | 77,263 | — | — |
| 2013-05-16 | $21.52 | $43.29 | 14,375 | — | — |
| 2013-05-15 | $21.04 | $41.84 | 90,175 | — | — |
| 2013-05-14 | $21.20 | $42.16 | 62,163 | — | — |
| 2013-05-13 | $20.48 | $40.73 | 54,838 | — | — |
| 2013-05-10 | $19.76 | $39.30 | 38,288 | — | — |
| 2013-05-09 | $19.84 | $39.45 | 103,825 | — | — |
| 2013-05-08 | $21.52 | $42.80 | 66,350 | — | — |
| 2013-05-07 | $20.40 | $40.57 | 29,875 | — | — |
| 2013-05-06 | $20.16 | $40.09 | 41,038 | — | — |
| 2013-05-03 | $19.52 | $38.82 | 50,375 | — | — |
| 2013-05-02 | $19.12 | $38.02 | 72,900 | — | — |
| 2013-05-01 | $19.28 | $38.34 | 59,000 | — | — |
| 2013-04-30 | $20.24 | $40.25 | 42,338 | — | — |
| 2013-04-29 | $20.56 | $40.89 | 22,475 | — | — |
| 2013-04-26 | $20.40 | $40.57 | 43,900 | — | — |
| 2013-04-25 | $20.24 | $40.25 | 36,863 | — | — |
| 2013-04-24 | $20.40 | $40.57 | 47,175 | — | — |
| 2013-04-23 | $20.08 | $39.93 | 26,525 | — | — |
| 2013-04-22 | $19.76 | $39.30 | 23,675 | — | — |
| 2013-04-19 | $19.76 | $39.30 | 39,925 | — | — |
| 2013-04-18 | $19.60 | $38.98 | 42,263 | — | — |
| 2013-04-17 | $19.44 | $38.66 | 53,338 | — | — |
| 2013-04-16 | $20.24 | $40.25 | 46,600 | — | — |
| 2013-04-15 | $20.00 | $39.77 | 73,088 | — | — |
| 2013-04-12 | $20.80 | $41.36 | 24,475 | — | — |
| 2013-04-11 | $20.96 | $41.68 | 17,263 | — | — |
| 2013-04-10 | $20.88 | $41.52 | 59,763 | — | — |
| 2013-04-09 | $20.32 | $40.41 | 49,550 | — | — |
| 2013-04-08 | $20.88 | $41.52 | 45,450 | — | — |
| 2013-04-05 | $20.40 | $40.57 | 67,150 | — | — |
| 2013-04-04 | $20.80 | $41.36 | 29,138 | — | — |
| 2013-04-03 | $21.20 | $42.16 | 63,813 | — | — |
| 2013-04-02 | $21.44 | $42.64 | 73,625 | — | — |
| 2013-04-01 | $22.40 | $44.55 | 90,175 | — | — |
| 2013-03-28 | $22.80 | $45.34 | 71,988 | — | — |
| 2013-03-27 | $22.56 | $44.86 | 60,663 | — | — |
| 2013-03-26 | $22.80 | $45.34 | 86,263 | — | — |
| 2013-03-25 | $22.32 | $44.39 | 104,225 | — | — |
| 2013-03-22 | $22.16 | $44.07 | 143,350 | — | — |
| 2013-03-21 | $20.88 | $41.52 | 171,475 | — | — |
| 2013-03-20 | $20.80 | $41.36 | 40,338 | — | — |
| 2013-03-19 | $20.72 | $41.21 | 66,363 | — | — |
| 2013-03-18 | $20.64 | $41.05 | 96,775 | — | — |
| 2013-03-15 | $20.80 | $41.36 | 153,000 | — | — |
| 2013-03-14 | $20.56 | $40.89 | 96,175 | — | — |
| 2013-03-13 | $20.40 | $40.57 | 51,025 | — | — |
| 2013-03-12 | $20.40 | $40.57 | 71,075 | — | — |
| 2013-03-11 | $21.52 | $42.80 | 66,650 | — | — |
| 2013-03-08 | $22.08 | $43.91 | 95,763 | — | — |
| 2013-03-07 | $21.44 | $42.64 | 38,325 | — | — |
| 2013-03-06 | $20.96 | $41.68 | 36,425 | — | — |
| 2013-03-05 | $20.72 | $41.21 | 42,025 | — | — |
| 2013-03-04 | $20.08 | $39.93 | 34,275 | — | — |
| 2013-03-01 | $20.88 | $41.52 | 53,300 | — | — |
| 2013-02-28 | $19.84 | $39.45 | 9,275 | — | — |
| 2013-02-27 | $20.48 | $40.25 | 33,188 | — | — |
| 2013-02-26 | $20.16 | $39.62 | 39,475 | — | — |
| 2013-02-25 | $19.76 | $38.84 | 136,375 | — | — |
| 2013-02-22 | $19.68 | $38.68 | 119,538 | — | — |
| 2013-02-21 | $19.92 | $39.15 | 181,925 | — | — |
| 2013-02-20 | $20.16 | $39.62 | 69,025 | — | — |
| 2013-02-19 | $21.20 | $41.67 | 53,913 | — | — |
| 2013-02-15 | $21.52 | $42.29 | 50,788 | — | — |
| 2013-02-14 | $21.84 | $42.92 | 83,188 | — | — |
| 2013-02-13 | $22.56 | $44.34 | 74,188 | — | — |
| 2013-02-12 | $22.32 | $43.87 | 39,213 | — | — |
| 2013-02-11 | $22.32 | $43.87 | 38,188 | — | — |
| 2013-02-08 | $22.40 | $44.02 | 35,925 | — | — |
| 2013-02-07 | $22.96 | $45.12 | 28,450 | — | — |
| 2013-02-06 | $23.04 | $45.28 | 29,675 | — | — |
| 2013-02-05 | $22.88 | $44.97 | 30,725 | — | — |
| 2013-02-04 | $22.64 | $44.50 | 65,088 | — | — |
| 2013-02-01 | $23.04 | $45.28 | 35,350 | — | — |
| 2013-01-31 | $22.88 | $44.97 | 55,863 | — | — |
| 2013-01-30 | $23.60 | $46.38 | 50,050 | — | — |
| 2013-01-29 | $24.48 | $48.11 | 53,938 | — | — |
| 2013-01-28 | $24.32 | $47.80 | 73,650 | — | — |
| 2013-01-25 | $24.00 | $47.17 | 35,000 | — | — |
| 2013-01-24 | $23.76 | $46.70 | 46,588 | — | — |
| 2013-01-23 | $24.32 | $47.80 | 42,125 | — | — |
| 2013-01-22 | $23.76 | $46.70 | 114,838 | — | — |
| 2013-01-18 | $24.96 | $49.06 | 41,463 | — | — |
| 2013-01-17 | $25.20 | $49.53 | 41,900 | — | — |
| 2013-01-16 | $25.52 | $50.16 | 47,875 | — | — |
| 2013-01-15 | $26.16 | $51.41 | 36,563 | — | — |
| 2013-01-14 | $26.56 | $52.20 | 41,738 | — | — |
| 2013-01-11 | $26.80 | $52.67 | 48,950 | — | — |
| 2013-01-10 | $27.28 | $53.61 | 41,775 | — | — |
| 2013-01-09 | $26.16 | $51.41 | 31,363 | — | — |
| 2013-01-08 | $25.84 | $50.78 | 52,838 | — | — |
| 2013-01-07 | $26.96 | $52.99 | 39,988 | — | — |
| 2013-01-04 | $26.96 | $52.99 | 89,100 | — | — |
| 2013-01-03 | $25.44 | $50.00 | 75,388 | — | — |
| 2013-01-02 | $24.56 | $48.27 | 86,613 | — | — |