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
- 2008-11-25 to 2026-08-28
- 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 | $25.98 | $25.98 | 4,000 | — | — |
| 2013-12-30 | $26.04 | $26.04 | 0 | — | — |
| 2013-12-27 | $26.04 | $26.04 | 3,200 | — | — |
| 2013-12-26 | $25.82 | $25.82 | 1,500 | — | — |
| 2013-12-24 | $25.77 | $25.77 | 200 | — | — |
| 2013-12-23 | $25.77 | $25.77 | 1,100 | — | — |
| 2013-12-20 | $25.61 | $25.61 | 0 | — | — |
| 2013-12-19 | $25.61 | $25.61 | 2,600 | — | — |
| 2013-12-18 | $26.12 | $26.12 | 1,100 | — | — |
| 2013-12-17 | $26.06 | $26.06 | 0 | — | — |
| 2013-12-16 | $26.06 | $26.06 | 300 | — | — |
| 2013-12-13 | $25.90 | $25.90 | 700 | — | — |
| 2013-12-12 | $26.06 | $26.06 | 400 | — | — |
| 2013-12-11 | $26.06 | $26.06 | 0 | — | — |
| 2013-12-10 | $26.06 | $26.06 | 5,200 | — | — |
| 2013-12-09 | $26.03 | $26.03 | 12,900 | — | — |
| 2013-12-06 | $25.76 | $25.76 | 700 | — | — |
| 2013-12-05 | $25.70 | $25.70 | 600 | — | — |
| 2013-12-04 | $25.26 | $25.26 | 500 | — | — |
| 2013-12-03 | $25.21 | $25.21 | 0 | — | — |
| 2013-12-02 | $25.21 | $25.21 | 100 | — | — |
| 2013-11-29 | $25.35 | $25.35 | 0 | — | — |
| 2013-11-27 | $25.35 | $25.35 | 100 | — | — |
| 2013-11-26 | $25.30 | $25.30 | 2,900 | — | — |
| 2013-11-25 | $25.09 | $25.09 | 5,000 | — | — |
| 2013-11-22 | $25.19 | $25.19 | 900 | — | — |
| 2013-11-21 | $24.92 | $24.92 | 300 | — | — |
| 2013-11-20 | $24.78 | $24.78 | 100 | — | — |
| 2013-11-19 | $25.21 | $25.21 | 1,200 | — | — |
| 2013-11-18 | $25.16 | $25.16 | 5,500 | — | — |
| 2013-11-15 | $25.04 | $25.04 | 300 | — | — |
| 2013-11-14 | $24.86 | $24.86 | 3,500 | — | — |
| 2013-11-13 | $24.98 | $24.98 | 1,600 | — | — |
| 2013-11-12 | $24.77 | $24.77 | 0 | — | — |
| 2013-11-11 | $24.77 | $24.77 | 1,300 | — | — |
| 2013-11-08 | $24.55 | $24.55 | 15,600 | — | — |
| 2013-11-07 | $24.89 | $24.89 | 4,700 | — | — |
| 2013-11-06 | $25.23 | $25.23 | 400 | — | — |
| 2013-11-05 | $24.97 | $24.97 | 400 | — | — |
| 2013-11-04 | $25.15 | $25.15 | 4,100 | — | — |
| 2013-11-01 | $25.08 | $25.08 | 2,200 | — | — |
| 2013-10-31 | $25.35 | $25.35 | 10,900 | — | — |
| 2013-10-30 | $26.01 | $26.01 | 700 | — | — |
| 2013-10-29 | $26.29 | $26.29 | 1,300 | — | — |
| 2013-10-28 | $26.14 | $26.14 | 1,400 | — | — |
| 2013-10-25 | $26.16 | $26.16 | 100 | — | — |
| 2013-10-24 | $26.23 | $26.23 | 15,100 | — | — |
| 2013-10-23 | $26.20 | $26.20 | 2,100 | — | — |
| 2013-10-22 | $26.23 | $26.23 | 800 | — | — |
| 2013-10-21 | $25.81 | $25.81 | 3,600 | — | — |
| 2013-10-18 | $25.88 | $25.88 | 1,100 | — | — |
| 2013-10-17 | $25.80 | $25.80 | 3,800 | — | — |
| 2013-10-16 | $25.19 | $25.19 | 0 | — | — |
| 2013-10-15 | $25.19 | $25.19 | 400 | — | — |
| 2013-10-14 | $25.38 | $25.38 | 3,100 | — | — |
| 2013-10-11 | $25.36 | $25.36 | 2,800 | — | — |
| 2013-10-10 | $25.27 | $25.27 | 400 | — | — |
| 2013-10-09 | $25.27 | $25.27 | 2,500 | — | — |
| 2013-10-08 | $25.50 | $25.50 | 1,000 | — | — |
| 2013-10-07 | $25.48 | $25.48 | 1,300 | — | — |
| 2013-10-04 | $25.35 | $25.35 | 13,500 | — | — |
| 2013-10-03 | $25.65 | $25.65 | 7,900 | — | — |
| 2013-10-02 | $25.41 | $25.41 | 14,300 | — | — |
| 2013-10-01 | $25.36 | $25.36 | 2,100 | — | — |
| 2013-09-30 | $25.30 | $25.30 | 1,500 | — | — |
| 2013-09-27 | $25.26 | $25.26 | 5,300 | — | — |
| 2013-09-26 | $25.12 | $25.12 | 600 | — | — |
| 2013-09-25 | $25.28 | $25.28 | 1,600 | — | — |
| 2013-09-24 | $25.09 | $25.09 | 2,800 | — | — |
| 2013-09-23 | $25.17 | $25.17 | 2,900 | — | — |
| 2013-09-20 | $25.25 | $25.25 | 7,000 | — | — |
| 2013-09-19 | $25.20 | $25.20 | 0 | — | — |
| 2013-09-18 | $25.20 | $25.20 | 4,700 | — | — |
| 2013-09-17 | $24.52 | $24.52 | 600 | — | — |
| 2013-09-16 | $24.60 | $24.60 | 500 | — | — |
| 2013-09-13 | $24.30 | $24.30 | 400 | — | — |
| 2013-09-12 | $24.36 | $24.36 | 0 | — | — |
| 2013-09-11 | $24.36 | $24.36 | 11,600 | — | — |
| 2013-09-10 | $24.26 | $24.26 | 6,800 | — | — |
| 2013-09-09 | $24.23 | $24.23 | 10,800 | — | — |
| 2013-09-06 | $23.95 | $23.95 | 800 | — | — |
| 2013-09-05 | $23.69 | $23.69 | 12,500 | — | — |
| 2013-09-04 | $23.99 | $23.99 | 1,200 | — | — |
| 2013-09-03 | $23.89 | $23.89 | 11,100 | — | — |
| 2013-08-30 | $24.05 | $24.05 | 20,500 | — | — |
| 2013-08-29 | $24.13 | $24.13 | 50,600 | — | — |
| 2013-08-28 | $24.57 | $24.57 | 21,700 | — | — |
| 2013-08-27 | $24.71 | $24.71 | 32,100 | — | — |
| 2013-08-26 | $24.61 | $24.61 | 16,000 | — | — |
| 2013-08-23 | $24.47 | $24.47 | 0 | — | — |
| 2013-08-22 | $24.47 | $24.47 | 600 | — | — |
| 2013-08-21 | $24.68 | $24.68 | 1,000 | — | — |
| 2013-08-20 | $24.89 | $24.89 | 3,800 | — | — |
| 2013-08-19 | $24.55 | $24.55 | 8,100 | — | — |
| 2013-08-16 | $24.62 | $24.62 | 2,300 | — | — |
| 2013-08-15 | $24.67 | $24.67 | 2,800 | — | — |
| 2013-08-14 | $24.22 | $24.22 | 700 | — | — |
| 2013-08-13 | $24.15 | $24.15 | 100 | — | — |
| 2013-08-12 | $24.46 | $24.46 | 0 | — | — |
| 2013-08-09 | $24.46 | $24.46 | 200 | — | — |
| 2013-08-08 | $24.74 | $24.74 | 300 | — | — |
| 2013-08-07 | $24.54 | $24.54 | 800 | — | — |
| 2013-08-06 | $24.12 | $24.12 | 0 | — | — |
| 2013-08-05 | $24.12 | $24.12 | 2,000 | — | — |
| 2013-08-02 | $24.35 | $24.35 | 300 | — | — |
| 2013-08-01 | $23.92 | $23.92 | 500 | — | — |
| 2013-07-31 | $23.94 | $23.94 | 900 | — | — |
| 2013-07-30 | $24.35 | $24.35 | 0 | — | — |
| 2013-07-29 | $24.35 | $24.35 | 200 | — | — |
| 2013-07-26 | $24.34 | $24.34 | 1,900 | — | — |
| 2013-07-25 | $24.08 | $24.08 | 6,700 | — | — |
| 2013-07-24 | $23.98 | $23.98 | 1,200 | — | — |
| 2013-07-23 | $24.15 | $24.15 | 1,700 | — | — |
| 2013-07-22 | $23.99 | $23.99 | 600 | — | — |
| 2013-07-19 | $23.89 | $23.89 | 0 | — | — |
| 2013-07-18 | $23.89 | $23.89 | 0 | — | — |
| 2013-07-17 | $23.89 | $23.89 | 1,600 | — | — |
| 2013-07-16 | $23.51 | $23.51 | 0 | — | — |
| 2013-07-15 | $23.51 | $23.51 | 100 | — | — |
| 2013-07-12 | $23.55 | $23.55 | 1,800 | — | — |
| 2013-07-11 | $23.69 | $23.69 | 13,600 | — | — |
| 2013-07-10 | $22.60 | $22.60 | 0 | — | — |
| 2013-07-09 | $22.60 | $22.60 | 11,700 | — | — |
| 2013-07-08 | $22.99 | $22.99 | 1,000 | — | — |
| 2013-07-05 | $22.83 | $22.83 | 33,400 | — | — |
| 2013-07-03 | $23.43 | $23.43 | 5,200 | — | — |
| 2013-07-02 | $23.40 | $23.40 | 14,700 | — | — |
| 2013-07-01 | $23.74 | $23.74 | 20,700 | — | — |
| 2013-06-28 | $23.25 | $23.25 | 1,300 | — | — |
| 2013-06-27 | $23.50 | $23.50 | 1,200 | — | — |
| 2013-06-26 | $23.21 | $23.21 | 3,100 | — | — |
| 2013-06-25 | $23.87 | $23.87 | 100 | — | — |
| 2013-06-24 | $23.86 | $23.86 | 5,400 | — | — |
| 2013-06-21 | $23.93 | $23.93 | 2,000 | — | — |
| 2013-06-20 | $23.96 | $23.96 | 4,200 | — | — |
| 2013-06-19 | $24.28 | $24.28 | 16,100 | — | — |
| 2013-06-18 | $24.80 | $24.80 | 1,900 | — | — |
| 2013-06-17 | $24.70 | $24.70 | 7,100 | — | — |
| 2013-06-14 | $24.65 | $24.65 | 700 | — | — |
| 2013-06-13 | $24.73 | $24.73 | 2,300 | — | — |
| 2013-06-12 | $24.48 | $24.48 | 700 | — | — |
| 2013-06-11 | $24.67 | $24.67 | 1,800 | — | — |
| 2013-06-10 | $24.29 | $24.29 | 7,300 | — | — |
| 2013-06-07 | $24.23 | $24.23 | 14,100 | — | — |
| 2013-06-06 | $24.34 | $24.34 | 3,800 | — | — |
| 2013-06-05 | $23.58 | $23.58 | 6,600 | — | — |
| 2013-06-04 | $23.58 | $23.58 | 2,400 | — | — |
| 2013-06-03 | $23.76 | $23.76 | 2,200 | — | — |
| 2013-05-31 | $23.05 | $23.05 | 200 | — | — |
| 2013-05-30 | $23.42 | $23.42 | 5,600 | — | — |
| 2013-05-29 | $23.18 | $23.18 | 12,300 | — | — |
| 2013-05-28 | $22.76 | $22.76 | 1,000 | — | — |
| 2013-05-24 | $23.39 | $23.39 | 300 | — | — |
| 2013-05-23 | $23.12 | $23.12 | 6,000 | — | — |
| 2013-05-22 | $22.95 | $22.95 | 2,900 | — | — |
| 2013-05-21 | $23.12 | $23.12 | 18,300 | — | — |
| 2013-05-20 | $23.01 | $23.01 | 700 | — | — |
| 2013-05-17 | $22.78 | $22.78 | 1,700 | — | — |
| 2013-05-16 | $23.12 | $23.12 | 5,200 | — | — |
| 2013-05-15 | $23.03 | $23.03 | 13,200 | — | — |
| 2013-05-14 | $23.23 | $23.23 | 0 | — | — |
| 2013-05-13 | $23.23 | $23.23 | 16,700 | — | — |
| 2013-05-10 | $23.27 | $23.27 | 5,400 | — | — |
| 2013-05-09 | $23.48 | $23.48 | 11,400 | — | — |
| 2013-05-08 | $24.07 | $24.07 | 9,900 | — | — |
| 2013-05-07 | $23.60 | $23.60 | 0 | — | — |
| 2013-05-06 | $23.60 | $23.60 | 14,000 | — | — |
| 2013-05-03 | $23.59 | $23.59 | 300 | — | — |
| 2013-05-02 | $23.59 | $23.59 | 6,300 | — | — |
| 2013-05-01 | $24.19 | $24.19 | 4,900 | — | — |
| 2013-04-30 | $24.08 | $24.08 | 18,100 | — | — |
| 2013-04-29 | $23.78 | $23.78 | 4,100 | — | — |
| 2013-04-26 | $23.47 | $23.47 | 0 | — | — |
| 2013-04-25 | $23.47 | $23.47 | 27,100 | — | — |
| 2013-04-24 | $23.51 | $23.51 | 2,300 | — | — |
| 2013-04-23 | $23.45 | $23.45 | 1,300 | — | — |
| 2013-04-22 | $23.68 | $23.68 | 5,600 | — | — |
| 2013-04-19 | $23.69 | $23.69 | 200 | — | — |
| 2013-04-18 | $23.60 | $23.60 | 700 | — | — |
| 2013-04-17 | $23.44 | $23.44 | 20,500 | — | — |
| 2013-04-16 | $24.22 | $24.22 | 7,800 | — | — |
| 2013-04-15 | $23.64 | $23.64 | 6,600 | — | — |
| 2013-04-12 | $23.85 | $23.85 | 8,700 | — | — |
| 2013-04-11 | $23.98 | $23.98 | 700 | — | — |
| 2013-04-10 | $23.73 | $23.73 | 1,800 | — | — |
| 2013-04-09 | $23.90 | $23.90 | 38,400 | — | — |
| 2013-04-08 | $23.57 | $23.57 | 9,400 | — | — |
| 2013-04-05 | $23.61 | $23.61 | 400 | — | — |
| 2013-04-04 | $23.31 | $23.31 | 900 | — | — |
| 2013-04-03 | $22.99 | $22.99 | 800 | — | — |
| 2013-04-02 | $22.89 | $22.89 | 3,200 | — | — |
| 2013-04-01 | $22.96 | $22.96 | 2,900 | — | — |
| 2013-03-28 | $22.92 | $22.92 | 800 | — | — |
| 2013-03-27 | $22.74 | $22.74 | 2,700 | — | — |
| 2013-03-26 | $23.06 | $23.06 | 2,700 | — | — |
| 2013-03-25 | $23.00 | $23.00 | 5,300 | — | — |
| 2013-03-22 | $23.43 | $23.43 | 900 | — | — |
| 2013-03-21 | $23.12 | $23.12 | 8,600 | — | — |
| 2013-03-20 | $23.29 | $23.29 | 2,700 | — | — |
| 2013-03-19 | $23.12 | $23.12 | 8,100 | — | — |
| 2013-03-18 | $23.46 | $23.46 | 9,200 | — | — |
| 2013-03-15 | $23.72 | $23.72 | 6,000 | — | — |
| 2013-03-14 | $23.47 | $23.47 | 500 | — | — |
| 2013-03-13 | $23.40 | $23.40 | 8,500 | — | — |
| 2013-03-12 | $23.54 | $23.54 | 1,200 | — | — |
| 2013-03-11 | $23.59 | $23.59 | 1,600 | — | — |
| 2013-03-08 | $23.46 | $23.46 | 3,600 | — | — |
| 2013-03-07 | $23.87 | $23.87 | 2,500 | — | — |
| 2013-03-06 | $23.42 | $23.42 | 7,300 | — | — |
| 2013-03-05 | $23.66 | $23.66 | 800 | — | — |
| 2013-03-04 | $23.52 | $23.52 | 5,400 | — | — |
| 2013-03-01 | $23.62 | $23.62 | 2,900 | — | — |
| 2013-02-28 | $23.76 | $23.76 | 700 | — | — |
| 2013-02-27 | $23.88 | $23.88 | 9,400 | — | — |
| 2013-02-26 | $23.81 | $23.81 | 5,700 | — | — |
| 2013-02-25 | $23.77 | $23.77 | 13,700 | — | — |
| 2013-02-22 | $24.27 | $24.27 | 5,700 | — | — |
| 2013-02-21 | $24.23 | $24.23 | 1,200 | — | — |
| 2013-02-20 | $24.59 | $24.59 | 2,800 | — | — |
| 2013-02-19 | $24.92 | $24.92 | 3,400 | — | — |
| 2013-02-15 | $24.90 | $24.90 | 1,400 | — | — |
| 2013-02-14 | $24.70 | $24.70 | 19,500 | — | — |
| 2013-02-13 | $25.26 | $25.26 | 1,000 | — | — |
| 2013-02-12 | $25.17 | $25.17 | 8,200 | — | — |
| 2013-02-11 | $24.99 | $24.99 | 2,700 | — | — |
| 2013-02-08 | $25.09 | $25.09 | 10,300 | — | — |
| 2013-02-07 | $25.07 | $25.07 | 10,800 | — | — |
| 2013-02-06 | $25.55 | $25.55 | 8,700 | — | — |
| 2013-02-05 | $25.62 | $25.62 | 1,200 | — | — |
| 2013-02-04 | $25.40 | $25.40 | 23,600 | — | — |
| 2013-02-01 | $26.03 | $26.03 | 11,100 | — | — |
| 2013-01-31 | $25.73 | $25.73 | 18,600 | — | — |
| 2013-01-30 | $25.60 | $25.60 | 3,100 | — | — |
| 2013-01-29 | $25.34 | $25.34 | 1,400 | — | — |
| 2013-01-28 | $25.26 | $25.26 | 3,700 | — | — |
| 2013-01-25 | $25.27 | $25.27 | 3,400 | — | — |
| 2013-01-24 | $24.87 | $24.87 | 2,400 | — | — |
| 2013-01-23 | $24.67 | $24.67 | 13,000 | — | — |
| 2013-01-22 | $24.67 | $24.67 | 11,300 | — | — |
| 2013-01-18 | $24.73 | $24.73 | 200 | — | — |
| 2013-01-17 | $24.98 | $24.98 | 7,100 | — | — |
| 2013-01-16 | $24.64 | $24.64 | 0 | — | — |
| 2013-01-15 | $24.64 | $24.64 | 11,100 | — | — |
| 2013-01-14 | $24.94 | $24.94 | 3,000 | — | — |
| 2013-01-11 | $24.71 | $24.71 | 4,900 | — | — |
| 2013-01-10 | $24.50 | $24.50 | 5,300 | — | — |
| 2013-01-09 | $23.81 | $23.81 | 400 | — | — |
| 2013-01-08 | $23.79 | $23.79 | 200 | — | — |
| 2013-01-07 | $23.96 | $23.96 | 1,900 | — | — |
| 2013-01-04 | $24.12 | $24.12 | 3,800 | — | — |
| 2013-01-03 | $23.84 | $23.84 | 29,800 | — | — |
| 2013-01-02 | $24.20 | $24.20 | 7,200 | — | — |