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
- 1982-10-22 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 | $24.00 | $38.36 | 15,000 | — | — |
| 2013-12-30 | $24.15 | $38.60 | 36,400 | — | — |
| 2013-12-27 | $24.05 | $38.44 | 7,600 | — | — |
| 2013-12-26 | $24.29 | $38.82 | 12,600 | — | — |
| 2013-12-24 | $24.50 | $39.15 | 7,600 | — | — |
| 2013-12-23 | $24.65 | $39.39 | 35,800 | — | — |
| 2013-12-20 | $23.29 | $37.21 | 91,400 | — | — |
| 2013-12-19 | $22.58 | $36.09 | 8,000 | — | — |
| 2013-12-18 | $22.99 | $36.73 | 45,000 | — | — |
| 2013-12-17 | $23.23 | $37.13 | 44,000 | — | — |
| 2013-12-16 | $23.25 | $37.16 | 16,000 | — | — |
| 2013-12-13 | $23.63 | $37.76 | 12,400 | — | — |
| 2013-12-12 | $23.81 | $38.05 | 23,800 | — | — |
| 2013-12-11 | $23.23 | $37.13 | 12,000 | — | — |
| 2013-12-10 | $24.05 | $38.44 | 15,000 | — | — |
| 2013-12-09 | $24.87 | $39.74 | 24,800 | — | — |
| 2013-12-06 | $24.91 | $39.80 | 55,200 | — | — |
| 2013-12-05 | $23.82 | $38.06 | 6,600 | — | — |
| 2013-12-04 | $24.30 | $38.83 | 16,800 | — | — |
| 2013-12-03 | $23.88 | $38.16 | 15,400 | — | — |
| 2013-12-02 | $24.47 | $39.11 | 12,200 | — | — |
| 2013-11-29 | $25.61 | $40.93 | 9,600 | — | — |
| 2013-11-27 | $26.10 | $41.71 | 10,400 | — | — |
| 2013-11-26 | $25.62 | $40.94 | 22,800 | — | — |
| 2013-11-25 | $25.16 | $40.21 | 17,400 | — | — |
| 2013-11-22 | $24.83 | $39.69 | 19,400 | — | — |
| 2013-11-21 | $24.75 | $39.55 | 25,200 | — | — |
| 2013-11-20 | $24.30 | $38.84 | 9,600 | — | — |
| 2013-11-19 | $23.84 | $38.11 | 45,000 | — | — |
| 2013-11-18 | $23.42 | $37.44 | 30,400 | — | — |
| 2013-11-15 | $23.12 | $36.94 | 25,000 | — | — |
| 2013-11-14 | $23.18 | $37.05 | 12,200 | — | — |
| 2013-11-13 | $23.24 | $37.13 | 12,800 | — | — |
| 2013-11-12 | $23.09 | $36.91 | 11,000 | — | — |
| 2013-11-11 | $22.92 | $36.63 | 7,000 | — | — |
| 2013-11-08 | $23.24 | $37.13 | 17,800 | — | — |
| 2013-11-07 | $23.20 | $37.00 | 19,400 | — | — |
| 2013-11-06 | $23.33 | $37.21 | 17,000 | — | — |
| 2013-11-05 | $22.62 | $36.08 | 41,800 | — | — |
| 2013-11-04 | $21.12 | $33.68 | 24,400 | — | — |
| 2013-11-01 | $21.04 | $33.56 | 33,400 | — | — |
| 2013-10-31 | $21.90 | $34.93 | 50,400 | — | — |
| 2013-10-30 | $23.54 | $37.54 | 14,000 | — | — |
| 2013-10-29 | $24.13 | $38.49 | 34,600 | — | — |
| 2013-10-28 | $24.29 | $38.74 | 27,000 | — | — |
| 2013-10-25 | $24.05 | $38.35 | 33,200 | — | — |
| 2013-10-24 | $24.15 | $38.52 | 32,600 | — | — |
| 2013-10-23 | $24.42 | $38.95 | 38,600 | — | — |
| 2013-10-22 | $23.75 | $37.87 | 9,200 | — | — |
| 2013-10-21 | $23.90 | $38.12 | 14,200 | — | — |
| 2013-10-18 | $23.78 | $37.93 | 16,600 | — | — |
| 2013-10-17 | $23.19 | $36.99 | 54,000 | — | — |
| 2013-10-16 | $22.92 | $36.57 | 25,000 | — | — |
| 2013-10-15 | $22.58 | $36.01 | 18,000 | — | — |
| 2013-10-14 | $22.86 | $36.46 | 9,400 | — | — |
| 2013-10-11 | $22.79 | $36.34 | 8,200 | — | — |
| 2013-10-10 | $22.20 | $35.41 | 19,000 | — | — |
| 2013-10-09 | $21.87 | $34.88 | 9,400 | — | — |
| 2013-10-08 | $21.96 | $35.02 | 17,600 | — | — |
| 2013-10-07 | $22.21 | $35.43 | 16,600 | — | — |
| 2013-10-04 | $22.85 | $36.45 | 25,800 | — | — |
| 2013-10-03 | $23.03 | $36.73 | 27,600 | — | — |
| 2013-10-02 | $23.31 | $37.17 | 14,000 | — | — |
| 2013-10-01 | $23.67 | $37.75 | 9,000 | — | — |
| 2013-09-30 | $23.48 | $37.44 | 20,600 | — | — |
| 2013-09-27 | $23.55 | $37.56 | 5,200 | — | — |
| 2013-09-26 | $23.86 | $38.06 | 7,600 | — | — |
| 2013-09-25 | $23.93 | $38.17 | 7,200 | — | — |
| 2013-09-24 | $23.92 | $38.15 | 21,600 | — | — |
| 2013-09-23 | $23.72 | $37.83 | 23,800 | — | — |
| 2013-09-20 | $23.06 | $36.77 | 31,400 | — | — |
| 2013-09-19 | $23.05 | $36.76 | 11,600 | — | — |
| 2013-09-18 | $22.90 | $36.53 | 12,800 | — | — |
| 2013-09-17 | $22.58 | $36.02 | 10,000 | — | — |
| 2013-09-16 | $22.49 | $35.86 | 17,200 | — | — |
| 2013-09-13 | $22.62 | $36.07 | 12,800 | — | — |
| 2013-09-12 | $22.33 | $35.61 | 10,000 | — | — |
| 2013-09-11 | $22.03 | $35.14 | 46,000 | — | — |
| 2013-09-10 | $22.51 | $35.90 | 40,800 | — | — |
| 2013-09-09 | $22.65 | $36.12 | 24,200 | — | — |
| 2013-09-06 | $21.74 | $34.68 | 26,400 | — | — |
| 2013-09-05 | $22.08 | $35.22 | 9,800 | — | — |
| 2013-09-04 | $22.23 | $35.45 | 27,600 | — | — |
| 2013-09-03 | $22.14 | $35.31 | 24,800 | — | — |
| 2013-08-30 | $22.52 | $35.92 | 35,200 | — | — |
| 2013-08-29 | $23.85 | $38.04 | 21,400 | — | — |
| 2013-08-28 | $23.17 | $36.95 | 10,000 | — | — |
| 2013-08-27 | $21.98 | $35.06 | 32,000 | — | — |
| 2013-08-26 | $22.45 | $35.80 | 27,000 | — | — |
| 2013-08-23 | $23.30 | $37.16 | 10,600 | — | — |
| 2013-08-22 | $23.11 | $36.86 | 8,000 | — | — |
| 2013-08-21 | $23.17 | $36.95 | 34,200 | — | — |
| 2013-08-20 | $22.92 | $36.55 | 18,200 | — | — |
| 2013-08-19 | $23.11 | $36.86 | 15,200 | — | — |
| 2013-08-16 | $23.17 | $36.95 | 57,400 | — | — |
| 2013-08-15 | $22.95 | $36.61 | 22,600 | — | — |
| 2013-08-14 | $23.65 | $37.72 | 17,200 | — | — |
| 2013-08-13 | $23.58 | $37.61 | 25,400 | — | — |
| 2013-08-12 | $22.75 | $36.28 | 47,200 | — | — |
| 2013-08-09 | $22.06 | $35.18 | 37,800 | — | — |
| 2013-08-08 | $22.50 | $35.88 | 22,200 | — | — |
| 2013-08-07 | $21.77 | $34.72 | 48,000 | — | — |
| 2013-08-06 | $21.86 | $34.86 | 70,000 | — | — |
| 2013-08-05 | $22.34 | $35.63 | 33,000 | — | — |
| 2013-08-02 | $22.05 | $35.16 | 43,800 | — | — |
| 2013-08-01 | $22.50 | $35.88 | 61,800 | — | — |
| 2013-07-31 | $21.64 | $34.52 | 60,800 | — | — |
| 2013-07-30 | $21.49 | $34.28 | 32,200 | — | — |
| 2013-07-29 | $21.90 | $34.92 | 37,600 | — | — |
| 2013-07-26 | $22.90 | $36.53 | 30,200 | — | — |
| 2013-07-25 | $22.83 | $36.42 | 34,400 | — | — |
| 2013-07-24 | $22.39 | $35.71 | 25,600 | — | — |
| 2013-07-23 | $23.69 | $37.79 | 31,000 | — | — |
| 2013-07-22 | $23.57 | $37.59 | 30,200 | — | — |
| 2013-07-19 | $23.50 | $37.41 | 32,800 | — | — |
| 2013-07-18 | $23.23 | $36.98 | 37,200 | — | — |
| 2013-07-17 | $22.22 | $35.37 | 34,400 | — | — |
| 2013-07-16 | $22.25 | $35.41 | 52,200 | — | — |
| 2013-07-15 | $21.03 | $33.47 | 163,400 | — | — |
| 2013-07-12 | $22.75 | $36.23 | 45,800 | — | — |
| 2013-07-11 | $23.82 | $37.92 | 34,600 | — | — |
| 2013-07-10 | $23.76 | $37.83 | 66,000 | — | — |
| 2013-07-09 | $24.56 | $39.10 | 91,600 | — | — |
| 2013-07-08 | $24.09 | $38.35 | 76,400 | — | — |
| 2013-07-05 | $23.29 | $37.08 | 37,800 | — | — |
| 2013-07-03 | $22.50 | $35.82 | 39,200 | — | — |
| 2013-07-02 | $22.45 | $35.73 | 46,000 | — | — |
| 2013-07-01 | $22.09 | $35.17 | 55,400 | — | — |
| 2013-06-28 | $20.54 | $32.69 | 103,600 | — | — |
| 2013-06-27 | $20.55 | $32.71 | 67,000 | — | — |
| 2013-06-26 | $20.49 | $32.62 | 60,000 | — | — |
| 2013-06-25 | $20.32 | $32.35 | 67,000 | — | — |
| 2013-06-24 | $20.18 | $32.13 | 37,200 | — | — |
| 2013-06-21 | $20.14 | $32.06 | 144,400 | — | — |
| 2013-06-20 | $19.89 | $31.66 | 64,600 | — | — |
| 2013-06-19 | $19.89 | $31.66 | 16,800 | — | — |
| 2013-06-18 | $20.01 | $31.86 | 76,400 | — | — |
| 2013-06-17 | $18.90 | $30.09 | 76,200 | — | — |
| 2013-06-14 | $18.87 | $30.04 | 69,000 | — | — |
| 2013-06-13 | $18.57 | $29.56 | 99,800 | — | — |
| 2013-06-12 | $18.00 | $28.66 | 88,200 | — | — |
| 2013-06-11 | $17.44 | $27.76 | 52,800 | — | — |
| 2013-06-10 | $17.13 | $27.26 | 53,200 | — | — |
| 2013-06-07 | $17.25 | $27.45 | 8,400 | — | — |
| 2013-06-06 | $17.17 | $27.33 | 16,000 | — | — |
| 2013-06-05 | $16.90 | $26.90 | 13,000 | — | — |
| 2013-06-04 | $16.89 | $26.88 | 27,400 | — | — |
| 2013-06-03 | $16.98 | $27.03 | 53,800 | — | — |
| 2013-05-31 | $16.96 | $27.00 | 43,600 | — | — |
| 2013-05-30 | $16.95 | $26.98 | 21,600 | — | — |
| 2013-05-29 | $17.03 | $27.11 | 8,600 | — | — |
| 2013-05-28 | $17.29 | $27.52 | 39,000 | — | — |
| 2013-05-24 | $16.98 | $27.02 | 55,800 | — | — |
| 2013-05-23 | $17.12 | $27.25 | 18,200 | — | — |
| 2013-05-22 | $17.05 | $27.14 | 38,000 | — | — |
| 2013-05-21 | $17.43 | $27.75 | 52,000 | — | — |
| 2013-05-20 | $16.88 | $26.87 | 18,600 | — | — |
| 2013-05-17 | $16.29 | $25.93 | 36,600 | — | — |
| 2013-05-16 | $15.78 | $25.11 | 23,800 | — | — |
| 2013-05-15 | $15.31 | $24.37 | 15,000 | — | — |
| 2013-05-14 | $15.45 | $24.60 | 16,400 | — | — |
| 2013-05-13 | $15.47 | $24.63 | 13,000 | — | — |
| 2013-05-10 | $15.57 | $24.79 | 10,000 | — | — |
| 2013-05-09 | $15.56 | $24.76 | 11,600 | — | — |
| 2013-05-08 | $15.50 | $24.68 | 27,600 | — | — |
| 2013-05-07 | $15.54 | $24.73 | 26,200 | — | — |
| 2013-05-06 | $14.94 | $23.78 | 32,800 | — | — |
| 2013-05-03 | $14.82 | $23.59 | 43,600 | — | — |
| 2013-05-02 | $15.21 | $24.21 | 96,400 | — | — |
| 2013-05-01 | $15.78 | $25.12 | 93,800 | — | — |
| 2013-04-30 | $15.25 | $24.27 | 57,200 | — | — |
| 2013-04-29 | $15.01 | $23.90 | 66,800 | — | — |
| 2013-04-26 | $14.42 | $22.89 | 51,800 | — | — |
| 2013-04-25 | $14.38 | $22.82 | 48,800 | — | — |
| 2013-04-24 | $14.21 | $22.55 | 19,600 | — | — |
| 2013-04-23 | $14.20 | $22.54 | 36,000 | — | — |
| 2013-04-22 | $14.11 | $22.40 | 51,000 | — | — |
| 2013-04-19 | $13.90 | $22.06 | 33,800 | — | — |
| 2013-04-18 | $13.83 | $21.95 | 59,600 | — | — |
| 2013-04-17 | $13.59 | $21.58 | 66,200 | — | — |
| 2013-04-16 | $13.78 | $21.87 | 40,400 | — | — |
| 2013-04-15 | $13.48 | $21.40 | 67,400 | — | — |
| 2013-04-12 | $13.35 | $21.19 | 43,400 | — | — |
| 2013-04-11 | $13.14 | $20.85 | 48,000 | — | — |
| 2013-04-10 | $12.84 | $20.38 | 10,600 | — | — |
| 2013-04-09 | $12.50 | $19.84 | 20,600 | — | — |
| 2013-04-08 | $12.68 | $20.12 | 22,600 | — | — |
| 2013-04-05 | $12.54 | $19.90 | 13,000 | — | — |
| 2013-04-04 | $12.59 | $19.98 | 6,600 | — | — |
| 2013-04-03 | $12.50 | $19.84 | 88,000 | — | — |
| 2013-04-02 | $12.57 | $19.96 | 38,400 | — | — |
| 2013-04-01 | $12.50 | $19.84 | 9,200 | — | — |
| 2013-03-28 | $12.50 | $19.84 | 15,200 | — | — |
| 2013-03-27 | $12.48 | $19.81 | 23,800 | — | — |
| 2013-03-26 | $12.50 | $19.84 | 14,400 | — | — |
| 2013-03-25 | $12.46 | $19.78 | 5,600 | — | — |
| 2013-03-22 | $12.27 | $19.48 | 42,000 | — | — |
| 2013-03-21 | $12.38 | $19.65 | 17,000 | — | — |
| 2013-03-20 | $12.35 | $19.61 | 12,600 | — | — |
| 2013-03-19 | $12.13 | $19.26 | 11,800 | — | — |
| 2013-03-18 | $12.09 | $19.19 | 25,200 | — | — |
| 2013-03-15 | $12.11 | $19.23 | 77,600 | — | — |
| 2013-03-14 | $11.89 | $18.87 | 10,400 | — | — |
| 2013-03-13 | $11.74 | $18.64 | 23,000 | — | — |
| 2013-03-12 | $11.68 | $18.54 | 3,800 | — | — |
| 2013-03-11 | $11.61 | $18.43 | 10,600 | — | — |
| 2013-03-08 | $11.61 | $18.42 | 42,800 | — | — |
| 2013-03-07 | $11.46 | $18.19 | 9,400 | — | — |
| 2013-03-06 | $11.25 | $17.86 | 19,400 | — | — |
| 2013-03-05 | $11.23 | $17.82 | 8,800 | — | — |
| 2013-03-04 | $11.10 | $17.61 | 16,800 | — | — |
| 2013-03-01 | $11.29 | $17.92 | 9,000 | — | — |
| 2013-02-28 | $11.46 | $18.19 | 39,200 | — | — |
| 2013-02-27 | $11.35 | $18.01 | 21,400 | — | — |
| 2013-02-26 | $11.20 | $17.78 | 43,600 | — | — |
| 2013-02-25 | $11.07 | $17.57 | 27,000 | — | — |
| 2013-02-22 | $11.56 | $18.35 | 9,400 | — | — |
| 2013-02-21 | $11.54 | $18.32 | 23,000 | — | — |
| 2013-02-20 | $11.98 | $19.01 | 34,000 | — | — |
| 2013-02-19 | $12.10 | $19.21 | 15,600 | — | — |
| 2013-02-15 | $11.78 | $18.69 | 36,800 | — | — |
| 2013-02-14 | $11.53 | $18.30 | 8,400 | — | — |
| 2013-02-13 | $11.28 | $17.91 | 14,800 | — | — |
| 2013-02-12 | $11.32 | $17.97 | 8,600 | — | — |
| 2013-02-11 | $11.16 | $17.72 | 35,000 | — | — |
| 2013-02-08 | $11.14 | $17.69 | 12,800 | — | — |
| 2013-02-07 | $11.07 | $17.57 | 9,400 | — | — |
| 2013-02-06 | $11.17 | $17.73 | 27,200 | — | — |
| 2013-02-05 | $11.56 | $18.34 | 10,600 | — | — |
| 2013-02-04 | $11.49 | $18.23 | 41,000 | — | — |
| 2013-02-01 | $11.63 | $18.39 | 33,800 | — | — |
| 2013-01-31 | $12.01 | $18.99 | 24,800 | — | — |
| 2013-01-30 | $12.06 | $19.08 | 6,200 | — | — |
| 2013-01-29 | $12.29 | $19.44 | 5,600 | — | — |
| 2013-01-28 | $12.07 | $19.10 | 17,000 | — | — |
| 2013-01-25 | $12.40 | $19.61 | 7,200 | — | — |
| 2013-01-24 | $12.47 | $19.73 | 13,400 | — | — |
| 2013-01-23 | $12.48 | $19.74 | 8,000 | — | — |
| 2013-01-22 | $12.34 | $19.52 | 8,200 | — | — |
| 2013-01-18 | $12.44 | $19.67 | 16,800 | — | — |
| 2013-01-17 | $12.67 | $20.05 | 3,800 | — | — |
| 2013-01-16 | $12.65 | $20.01 | 4,400 | — | — |
| 2013-01-15 | $12.97 | $20.51 | 6,200 | — | — |
| 2013-01-14 | $12.66 | $20.02 | 5,400 | — | — |
| 2013-01-11 | $12.68 | $20.06 | 11,000 | — | — |
| 2013-01-10 | $12.68 | $20.06 | 77,400 | — | — |
| 2013-01-09 | $12.37 | $19.57 | 13,000 | — | — |
| 2013-01-08 | $12.22 | $19.33 | 29,000 | — | — |
| 2013-01-07 | $12.44 | $19.68 | 11,600 | — | — |
| 2013-01-04 | $12.70 | $20.09 | 71,000 | — | — |
| 2013-01-03 | $12.65 | $20.01 | 11,600 | — | — |
| 2013-01-02 | $12.84 | $20.31 | 52,000 | — | — |