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
- 1980-03-17 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 | $23.51 | $33.94 | 139,946 | — | — |
| 2013-12-30 | $23.77 | $34.33 | 106,309 | — | — |
| 2013-12-27 | $23.84 | $34.42 | 59,799 | — | — |
| 2013-12-26 | $23.77 | $34.32 | 109,493 | — | — |
| 2013-12-24 | $23.84 | $34.42 | 32,253 | — | — |
| 2013-12-23 | $23.86 | $34.45 | 206,389 | — | — |
| 2013-12-20 | $24.02 | $34.68 | 301,625 | — | — |
| 2013-12-19 | $23.36 | $33.73 | 115,307 | — | — |
| 2013-12-18 | $23.49 | $33.83 | 240,303 | — | — |
| 2013-12-17 | $23.28 | $33.53 | 84,854 | — | — |
| 2013-12-16 | $23.39 | $33.69 | 91,083 | — | — |
| 2013-12-13 | $23.07 | $33.24 | 66,720 | — | — |
| 2013-12-12 | $22.97 | $33.09 | 127,073 | — | — |
| 2013-12-11 | $23.32 | $33.59 | 131,087 | — | — |
| 2013-12-10 | $23.85 | $34.36 | 128,180 | — | — |
| 2013-12-09 | $24.13 | $34.76 | 51,493 | — | — |
| 2013-12-06 | $24.12 | $34.74 | 62,291 | — | — |
| 2013-12-05 | $23.49 | $33.84 | 52,601 | — | — |
| 2013-12-04 | $23.46 | $33.80 | 67,135 | — | — |
| 2013-12-03 | $23.42 | $33.74 | 145,206 | — | — |
| 2013-12-02 | $23.17 | $33.37 | 102,295 | — | — |
| 2013-11-29 | $23.15 | $33.35 | 39,174 | — | — |
| 2013-11-27 | $23.57 | $33.95 | 89,837 | — | — |
| 2013-11-26 | $23.60 | $34.00 | 70,181 | — | — |
| 2013-11-25 | $23.38 | $33.68 | 75,994 | — | — |
| 2013-11-22 | $23.18 | $33.39 | 96,343 | — | — |
| 2013-11-21 | $22.97 | $33.09 | 95,651 | — | — |
| 2013-11-20 | $22.70 | $32.69 | 82,223 | — | — |
| 2013-11-19 | $22.76 | $32.79 | 93,297 | — | — |
| 2013-11-18 | $22.76 | $32.79 | 40,835 | — | — |
| 2013-11-15 | $22.81 | $32.85 | 62,567 | — | — |
| 2013-11-14 | $22.80 | $32.84 | 54,954 | — | — |
| 2013-11-13 | $22.81 | $32.85 | 38,205 | — | — |
| 2013-11-12 | $22.79 | $32.83 | 79,870 | — | — |
| 2013-11-11 | $22.59 | $32.54 | 63,121 | — | — |
| 2013-11-08 | $22.75 | $32.77 | 79,455 | — | — |
| 2013-11-07 | $22.29 | $32.11 | 84,992 | — | — |
| 2013-11-06 | $23.10 | $33.28 | 85,269 | — | — |
| 2013-11-05 | $23.06 | $33.21 | 73,364 | — | — |
| 2013-11-04 | $23.20 | $33.41 | 64,921 | — | — |
| 2013-11-01 | $23.02 | $33.15 | 111,985 | — | — |
| 2013-10-31 | $23.12 | $33.30 | 73,780 | — | — |
| 2013-10-30 | $23.42 | $33.74 | 75,994 | — | — |
| 2013-10-29 | $23.62 | $34.02 | 88,453 | — | — |
| 2013-10-28 | $23.68 | $34.11 | 53,985 | — | — |
| 2013-10-25 | $23.32 | $33.59 | 44,295 | — | — |
| 2013-10-24 | $23.19 | $33.40 | 31,976 | — | — |
| 2013-10-23 | $23.20 | $33.41 | 54,954 | — | — |
| 2013-10-22 | $23.29 | $33.55 | 68,520 | — | — |
| 2013-10-21 | $22.81 | $32.85 | 65,751 | — | — |
| 2013-10-18 | $22.92 | $33.02 | 66,028 | — | — |
| 2013-10-17 | $22.69 | $32.68 | 71,426 | — | — |
| 2013-10-16 | $22.47 | $32.36 | 65,890 | — | — |
| 2013-10-15 | $22.19 | $31.96 | 56,200 | — | — |
| 2013-10-14 | $22.34 | $32.17 | 44,157 | — | — |
| 2013-10-11 | $22.43 | $32.31 | 59,384 | — | — |
| 2013-10-10 | $21.98 | $31.65 | 68,658 | — | — |
| 2013-10-09 | $21.64 | $31.18 | 90,806 | — | — |
| 2013-10-08 | $21.50 | $30.97 | 124,166 | — | — |
| 2013-10-07 | $21.21 | $30.55 | 175,798 | — | — |
| 2013-10-04 | $21.81 | $31.41 | 73,226 | — | — |
| 2013-10-03 | $21.87 | $31.51 | 102,710 | — | — |
| 2013-10-02 | $22.42 | $32.22 | 95,097 | — | — |
| 2013-10-01 | $22.50 | $32.33 | 150,189 | — | — |
| 2013-09-30 | $22.27 | $31.99 | 124,996 | — | — |
| 2013-09-27 | $22.36 | $32.12 | 40,143 | — | — |
| 2013-09-26 | $22.56 | $32.41 | 67,551 | — | — |
| 2013-09-25 | $22.66 | $32.56 | 42,081 | — | — |
| 2013-09-24 | $22.78 | $32.72 | 62,706 | — | — |
| 2013-09-23 | $22.69 | $32.60 | 54,400 | — | — |
| 2013-09-20 | $22.81 | $32.77 | 228,675 | — | — |
| 2013-09-19 | $22.42 | $32.21 | 60,768 | — | — |
| 2013-09-18 | $22.64 | $32.53 | 98,973 | — | — |
| 2013-09-17 | $22.35 | $32.11 | 56,200 | — | — |
| 2013-09-16 | $22.11 | $31.77 | 66,858 | — | — |
| 2013-09-13 | $22.08 | $31.72 | 36,405 | — | — |
| 2013-09-12 | $21.90 | $31.46 | 54,816 | — | — |
| 2013-09-11 | $22.01 | $31.62 | 67,274 | — | — |
| 2013-09-10 | $22.07 | $31.71 | 89,006 | — | — |
| 2013-09-09 | $21.98 | $31.58 | 89,145 | — | — |
| 2013-09-06 | $21.67 | $31.14 | 84,438 | — | — |
| 2013-09-05 | $21.72 | $31.20 | 91,221 | — | — |
| 2013-09-04 | $21.93 | $31.51 | 203,759 | — | — |
| 2013-09-03 | $21.31 | $30.62 | 239,888 | — | — |
| 2013-08-30 | $21.67 | $31.13 | 138,977 | — | — |
| 2013-08-29 | $22.02 | $31.63 | 65,059 | — | — |
| 2013-08-28 | $21.87 | $31.42 | 64,644 | — | — |
| 2013-08-27 | $22.12 | $31.78 | 101,464 | — | — |
| 2013-08-26 | $22.58 | $32.43 | 185,210 | — | — |
| 2013-08-23 | $23.98 | $34.45 | 28,238 | — | — |
| 2013-08-22 | $24.16 | $34.71 | 48,033 | — | — |
| 2013-08-21 | $23.73 | $34.09 | 39,728 | — | — |
| 2013-08-20 | $24.13 | $34.67 | 76,825 | — | — |
| 2013-08-19 | $23.62 | $33.93 | 79,870 | — | — |
| 2013-08-16 | $23.68 | $34.02 | 67,827 | — | — |
| 2013-08-15 | $23.75 | $34.12 | 79,178 | — | — |
| 2013-08-14 | $24.52 | $35.23 | 50,940 | — | — |
| 2013-08-13 | $24.57 | $35.30 | 84,023 | — | — |
| 2013-08-12 | $24.49 | $35.18 | 41,942 | — | — |
| 2013-08-09 | $24.56 | $35.28 | 63,398 | — | — |
| 2013-08-08 | $24.91 | $35.79 | 76,271 | — | — |
| 2013-08-07 | $24.71 | $35.50 | 93,989 | — | — |
| 2013-08-06 | $24.98 | $35.89 | 67,135 | — | — |
| 2013-08-05 | $25.13 | $36.11 | 86,515 | — | — |
| 2013-08-02 | $25.08 | $36.04 | 89,006 | — | — |
| 2013-08-01 | $25.37 | $36.45 | 172,476 | — | — |
| 2013-07-31 | $24.46 | $35.14 | 119,736 | — | — |
| 2013-07-30 | $24.51 | $35.22 | 86,930 | — | — |
| 2013-07-29 | $24.52 | $35.23 | 75,718 | — | — |
| 2013-07-26 | $24.79 | $35.61 | 69,627 | — | — |
| 2013-07-25 | $24.69 | $35.47 | 101,187 | — | — |
| 2013-07-24 | $24.54 | $35.26 | 79,178 | — | — |
| 2013-07-23 | $24.83 | $35.67 | 82,085 | — | — |
| 2013-07-22 | $24.89 | $35.76 | 140,500 | — | — |
| 2013-07-19 | $24.56 | $35.28 | 100,080 | — | — |
| 2013-07-18 | $24.66 | $35.42 | 114,338 | — | — |
| 2013-07-17 | $24.56 | $35.29 | 70,319 | — | — |
| 2013-07-16 | $24.54 | $35.26 | 122,643 | — | — |
| 2013-07-15 | $24.55 | $35.27 | 75,994 | — | — |
| 2013-07-12 | $24.48 | $35.17 | 54,124 | — | — |
| 2013-07-11 | $24.53 | $35.24 | 161,263 | — | — |
| 2013-07-10 | $24.48 | $35.17 | 74,749 | — | — |
| 2013-07-09 | $24.48 | $35.17 | 93,297 | — | — |
| 2013-07-08 | $24.35 | $34.98 | 194,762 | — | — |
| 2013-07-05 | $24.46 | $35.14 | 100,772 | — | — |
| 2013-07-03 | $23.84 | $34.25 | 39,174 | — | — |
| 2013-07-02 | $24.03 | $34.52 | 147,006 | — | — |
| 2013-07-01 | $23.91 | $34.35 | 296,226 | — | — |
| 2013-06-28 | $22.96 | $32.98 | 778,770 | — | — |
| 2013-06-27 | $22.70 | $32.61 | 137,593 | — | — |
| 2013-06-26 | $22.47 | $32.28 | 156,557 | — | — |
| 2013-06-25 | $22.56 | $32.41 | 106,032 | — | — |
| 2013-06-24 | $22.61 | $32.49 | 133,994 | — | — |
| 2013-06-21 | $22.83 | $32.80 | 246,670 | — | — |
| 2013-06-20 | $22.27 | $31.99 | 134,824 | — | — |
| 2013-06-19 | $23.12 | $33.22 | 101,464 | — | — |
| 2013-06-18 | $23.70 | $34.05 | 95,789 | — | — |
| 2013-06-17 | $23.28 | $33.44 | 142,299 | — | — |
| 2013-06-14 | $23.18 | $33.31 | 62,567 | — | — |
| 2013-06-13 | $23.38 | $33.59 | 58,553 | — | — |
| 2013-06-12 | $22.93 | $32.86 | 40,835 | — | — |
| 2013-06-11 | $23.11 | $33.12 | 90,667 | — | — |
| 2013-06-10 | $23.20 | $33.24 | 48,171 | — | — |
| 2013-06-07 | $23.12 | $33.14 | 62,014 | — | — |
| 2013-06-06 | $22.89 | $32.80 | 68,658 | — | — |
| 2013-06-05 | $22.79 | $32.65 | 99,111 | — | — |
| 2013-06-04 | $23.26 | $33.34 | 193,101 | — | — |
| 2013-06-03 | $23.36 | $33.48 | 177,874 | — | — |
| 2013-05-31 | $22.70 | $32.53 | 90,944 | — | — |
| 2013-05-30 | $23.15 | $33.17 | 52,186 | — | — |
| 2013-05-29 | $23.00 | $32.96 | 43,327 | — | — |
| 2013-05-28 | $23.21 | $33.26 | 166,108 | — | — |
| 2013-05-24 | $22.96 | $32.90 | 62,706 | — | — |
| 2013-05-23 | $22.78 | $32.64 | 57,030 | — | — |
| 2013-05-22 | $22.63 | $32.42 | 80,978 | — | — |
| 2013-05-21 | $22.73 | $32.57 | 38,066 | — | — |
| 2013-05-20 | $22.58 | $32.35 | 78,071 | — | — |
| 2013-05-17 | $22.84 | $32.74 | 99,526 | — | — |
| 2013-05-16 | $22.71 | $32.54 | 96,343 | — | — |
| 2013-05-15 | $22.65 | $32.46 | 81,393 | — | — |
| 2013-05-14 | $22.61 | $32.40 | 100,634 | — | — |
| 2013-05-13 | $22.40 | $32.09 | 43,742 | — | — |
| 2013-05-10 | $22.24 | $31.88 | 86,099 | — | — |
| 2013-05-09 | $22.16 | $31.76 | 85,546 | — | — |
| 2013-05-08 | $22.45 | $32.18 | 102,156 | — | — |
| 2013-05-07 | $22.69 | $32.52 | 100,357 | — | — |
| 2013-05-06 | $22.40 | $32.09 | 72,257 | — | — |
| 2013-05-03 | $22.48 | $32.22 | 126,242 | — | — |
| 2013-05-02 | $22.03 | $31.58 | 116,691 | — | — |
| 2013-05-01 | $21.83 | $31.29 | 185,764 | — | — |
| 2013-04-30 | $22.56 | $32.33 | 131,087 | — | — |
| 2013-04-29 | $22.29 | $31.94 | 68,243 | — | — |
| 2013-04-26 | $22.24 | $31.87 | 146,867 | — | — |
| 2013-04-25 | $22.22 | $31.84 | 91,083 | — | — |
| 2013-04-24 | $22.19 | $31.80 | 184,242 | — | — |
| 2013-04-23 | $22.58 | $32.36 | 100,772 | — | — |
| 2013-04-22 | $22.45 | $32.18 | 200,991 | — | — |
| 2013-04-19 | $22.47 | $32.20 | 134,548 | — | — |
| 2013-04-18 | $22.24 | $31.88 | 72,949 | — | — |
| 2013-04-17 | $22.25 | $31.89 | 120,151 | — | — |
| 2013-04-16 | $22.46 | $32.19 | 181,058 | — | — |
| 2013-04-15 | $22.03 | $31.57 | 298,026 | — | — |
| 2013-04-12 | $22.86 | $32.77 | 197,945 | — | — |
| 2013-04-11 | $22.58 | $32.35 | 196,423 | — | — |
| 2013-04-10 | $22.42 | $32.12 | 154,619 | — | — |
| 2013-04-09 | $21.90 | $31.39 | 234,766 | — | — |
| 2013-04-08 | $21.49 | $30.80 | 107,970 | — | — |
| 2013-04-05 | $21.41 | $30.68 | 184,518 | — | — |
| 2013-04-04 | $21.35 | $30.60 | 91,636 | — | — |
| 2013-04-03 | $21.17 | $30.33 | 104,233 | — | — |
| 2013-04-02 | $21.40 | $30.66 | 106,586 | — | — |
| 2013-04-01 | $21.42 | $30.70 | 148,113 | — | — |
| 2013-03-28 | $21.61 | $30.96 | 178,981 | — | — |
| 2013-03-27 | $21.50 | $30.81 | 171,645 | — | — |
| 2013-03-26 | $21.67 | $31.06 | 126,381 | — | — |
| 2013-03-25 | $21.41 | $30.69 | 117,245 | — | — |
| 2013-03-22 | $21.48 | $30.79 | 180,227 | — | — |
| 2013-03-21 | $21.02 | $30.13 | 125,827 | — | — |
| 2013-03-20 | $21.24 | $30.44 | 106,309 | — | — |
| 2013-03-19 | $21.25 | $30.45 | 129,287 | — | — |
| 2013-03-18 | $20.91 | $29.96 | 114,891 | — | — |
| 2013-03-15 | $20.96 | $30.04 | 217,740 | — | — |
| 2013-03-14 | $20.73 | $29.71 | 148,113 | — | — |
| 2013-03-13 | $20.63 | $29.57 | 106,171 | — | — |
| 2013-03-12 | $20.65 | $29.59 | 134,824 | — | — |
| 2013-03-11 | $20.24 | $29.00 | 132,333 | — | — |
| 2013-03-08 | $20.39 | $29.23 | 120,567 | — | — |
| 2013-03-07 | $20.18 | $28.93 | 80,286 | — | — |
| 2013-03-06 | $20.11 | $28.82 | 86,653 | — | — |
| 2013-03-05 | $20.27 | $29.05 | 115,860 | — | — |
| 2013-03-04 | $20.14 | $28.86 | 136,624 | — | — |
| 2013-03-01 | $19.91 | $28.53 | 177,874 | — | — |
| 2013-02-28 | $19.69 | $28.14 | 157,832 | — | — |
| 2013-02-27 | $19.53 | $27.91 | 127,606 | — | — |
| 2013-02-26 | $19.42 | $27.75 | 142,148 | — | — |
| 2013-02-25 | $19.27 | $27.54 | 104,081 | — | — |
| 2013-02-22 | $19.72 | $28.17 | 131,455 | — | — |
| 2013-02-21 | $19.48 | $27.83 | 68,009 | — | — |
| 2013-02-20 | $19.42 | $27.75 | 121,332 | — | — |
| 2013-02-19 | $19.60 | $28.00 | 134,022 | — | — |
| 2013-02-15 | $19.53 | $27.90 | 128,033 | — | — |
| 2013-02-14 | $19.57 | $27.96 | 114,061 | — | — |
| 2013-02-13 | $19.29 | $27.57 | 87,257 | — | — |
| 2013-02-12 | $19.28 | $27.55 | 35,787 | — | — |
| 2013-02-11 | $19.15 | $27.36 | 49,759 | — | — |
| 2013-02-08 | $19.25 | $27.50 | 47,478 | — | — |
| 2013-02-07 | $19.20 | $27.44 | 79,415 | — | — |
| 2013-02-06 | $19.25 | $27.51 | 79,985 | — | — |
| 2013-02-05 | $19.06 | $27.24 | 79,843 | — | — |
| 2013-02-04 | $19.14 | $27.35 | 87,399 | — | — |
| 2013-02-01 | $19.27 | $27.54 | 126,893 | — | — |
| 2013-01-31 | $19.01 | $27.16 | 231,829 | — | — |
| 2013-01-30 | $19.10 | $27.29 | 146,711 | — | — |
| 2013-01-29 | $19.04 | $27.21 | 143,146 | — | — |
| 2013-01-28 | $19.15 | $27.37 | 98,663 | — | — |
| 2013-01-25 | $19.12 | $27.32 | 69,292 | — | — |
| 2013-01-24 | $19.06 | $27.23 | 78,987 | — | — |
| 2013-01-23 | $18.94 | $27.06 | 146,711 | — | — |
| 2013-01-22 | $19.00 | $27.15 | 86,116 | — | — |
| 2013-01-18 | $19.07 | $27.25 | 107,075 | — | — |
| 2013-01-17 | $18.96 | $27.09 | 104,366 | — | — |
| 2013-01-16 | $18.62 | $26.61 | 98,520 | — | — |
| 2013-01-15 | $18.59 | $26.57 | 53,466 | — | — |
| 2013-01-14 | $18.48 | $26.41 | 119,906 | — | — |
| 2013-01-11 | $18.35 | $26.22 | 109,498 | — | — |
| 2013-01-10 | $18.33 | $26.19 | 95,669 | — | — |
| 2013-01-09 | $18.34 | $26.21 | 174,941 | — | — |
| 2013-01-08 | $18.30 | $26.15 | 132,738 | — | — |
| 2013-01-07 | $18.45 | $26.36 | 80,555 | — | — |
| 2013-01-04 | $18.65 | $26.65 | 58,884 | — | — |
| 2013-01-03 | $18.63 | $26.62 | 104,366 | — | — |
| 2013-01-02 | $18.76 | $26.81 | 186,775 | — | — |