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
- 2004-05-27 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 | $24.99 | $24.99 | 2,192,800 | — | — |
| 2013-12-30 | $25.38 | $25.38 | 539,900 | — | — |
| 2013-12-27 | $25.30 | $25.30 | 794,200 | — | — |
| 2013-12-26 | $25.44 | $25.44 | 1,149,500 | — | — |
| 2013-12-24 | $26.31 | $26.31 | 929,500 | — | — |
| 2013-12-23 | $25.92 | $25.92 | 2,065,300 | — | — |
| 2013-12-20 | $24.16 | $24.16 | 2,276,800 | — | — |
| 2013-12-19 | $23.35 | $23.35 | 726,500 | — | — |
| 2013-12-18 | $23.42 | $23.42 | 864,100 | — | — |
| 2013-12-17 | $23.00 | $23.00 | 598,200 | — | — |
| 2013-12-16 | $23.33 | $23.33 | 767,700 | — | — |
| 2013-12-13 | $23.03 | $23.03 | 1,274,000 | — | — |
| 2013-12-12 | $22.76 | $22.76 | 1,066,000 | — | — |
| 2013-12-11 | $22.29 | $22.29 | 1,402,600 | — | — |
| 2013-12-10 | $23.60 | $23.60 | 904,700 | — | — |
| 2013-12-09 | $23.48 | $23.48 | 1,221,400 | — | — |
| 2013-12-06 | $24.39 | $24.39 | 641,400 | — | — |
| 2013-12-05 | $24.48 | $24.48 | 1,841,300 | — | — |
| 2013-12-04 | $24.29 | $24.29 | 1,311,200 | — | — |
| 2013-12-03 | $23.88 | $23.88 | 1,529,700 | — | — |
| 2013-12-02 | $25.00 | $25.00 | 2,531,200 | — | — |
| 2013-11-29 | $23.29 | $23.29 | 765,800 | — | — |
| 2013-11-27 | $23.19 | $23.19 | 1,010,300 | — | — |
| 2013-11-26 | $22.95 | $22.95 | 1,152,200 | — | — |
| 2013-11-25 | $21.92 | $21.92 | 1,157,900 | — | — |
| 2013-11-22 | $22.34 | $22.34 | 1,800,600 | — | — |
| 2013-11-21 | $22.47 | $22.47 | 1,341,100 | — | — |
| 2013-11-20 | $21.13 | $21.13 | 1,172,200 | — | — |
| 2013-11-19 | $20.68 | $20.68 | 1,380,200 | — | — |
| 2013-11-18 | $21.03 | $21.03 | 1,963,400 | — | — |
| 2013-11-15 | $22.83 | $22.83 | 1,008,900 | — | — |
| 2013-11-14 | $22.94 | $22.94 | 1,219,700 | — | — |
| 2013-11-13 | $22.98 | $22.98 | 1,232,900 | — | — |
| 2013-11-12 | $22.58 | $22.58 | 1,298,800 | — | — |
| 2013-11-11 | $23.01 | $23.01 | 2,023,300 | — | — |
| 2013-11-08 | $21.73 | $21.73 | 2,130,000 | — | — |
| 2013-11-07 | $20.89 | $20.89 | 2,201,700 | — | — |
| 2013-11-06 | $21.00 | $21.00 | 3,056,600 | — | — |
| 2013-11-05 | $22.65 | $22.65 | 1,577,400 | — | — |
| 2013-11-04 | $22.22 | $22.22 | 2,027,100 | — | — |
| 2013-11-01 | $22.50 | $22.50 | 2,276,700 | — | — |
| 2013-10-31 | $22.73 | $22.73 | 2,581,900 | — | — |
| 2013-10-30 | $22.31 | $22.31 | 2,063,000 | — | — |
| 2013-10-29 | $23.63 | $23.63 | 1,164,800 | — | — |
| 2013-10-28 | $23.62 | $23.62 | 1,286,900 | — | — |
| 2013-10-25 | $24.07 | $24.07 | 2,034,500 | — | — |
| 2013-10-24 | $24.73 | $24.73 | 4,594,500 | — | — |
| 2013-10-23 | $22.02 | $22.02 | 2,428,200 | — | — |
| 2013-10-22 | $22.58 | $22.58 | 3,186,400 | — | — |
| 2013-10-21 | $23.07 | $23.07 | 3,658,900 | — | — |
| 2013-10-18 | $23.99 | $23.99 | 3,099,100 | — | — |
| 2013-10-17 | $24.63 | $24.63 | 3,226,300 | — | — |
| 2013-10-16 | $24.55 | $24.55 | 4,668,500 | — | — |
| 2013-10-15 | $23.13 | $23.13 | 4,844,000 | — | — |
| 2013-10-14 | $23.51 | $23.51 | 5,074,800 | — | — |
| 2013-10-11 | $21.49 | $21.49 | 5,040,900 | — | — |
| 2013-10-10 | $23.03 | $23.03 | 7,756,200 | — | — |
| 2013-10-09 | $19.86 | $19.86 | 10,085,800 | — | — |
| 2013-10-08 | $23.30 | $23.30 | 12,390,400 | — | — |
| 2013-10-07 | $27.56 | $27.56 | 1,896,200 | — | — |
| 2013-10-04 | $28.77 | $28.77 | 1,865,000 | — | — |
| 2013-10-03 | $28.24 | $28.24 | 2,940,800 | — | — |
| 2013-10-02 | $28.84 | $28.84 | 3,032,500 | — | — |
| 2013-10-01 | $28.09 | $28.09 | 2,120,500 | — | — |
| 2013-09-30 | $27.47 | $27.47 | 4,371,800 | — | — |
| 2013-09-27 | $27.03 | $27.03 | 2,570,500 | — | — |
| 2013-09-26 | $26.21 | $26.21 | 2,196,900 | — | — |
| 2013-09-25 | $24.67 | $24.67 | 915,700 | — | — |
| 2013-09-24 | $24.94 | $24.94 | 1,121,000 | — | — |
| 2013-09-23 | $24.62 | $24.62 | 1,890,600 | — | — |
| 2013-09-20 | $24.87 | $24.87 | 3,624,000 | — | — |
| 2013-09-19 | $24.50 | $24.50 | 1,689,500 | — | — |
| 2013-09-18 | $23.72 | $23.72 | 1,330,500 | — | — |
| 2013-09-17 | $23.76 | $23.76 | 1,898,800 | — | — |
| 2013-09-16 | $23.29 | $23.29 | 2,031,400 | — | — |
| 2013-09-13 | $23.12 | $23.12 | 2,247,100 | — | — |
| 2013-09-12 | $22.71 | $22.71 | 1,258,900 | — | — |
| 2013-09-11 | $23.00 | $23.00 | 1,150,100 | — | — |
| 2013-09-10 | $22.93 | $22.93 | 1,734,000 | — | — |
| 2013-09-09 | $22.79 | $22.79 | 4,312,500 | — | — |
| 2013-09-06 | $21.41 | $21.41 | 1,454,900 | — | — |
| 2013-09-05 | $21.20 | $21.20 | 2,181,200 | — | — |
| 2013-09-04 | $20.49 | $20.49 | 1,318,100 | — | — |
| 2013-09-03 | $20.53 | $20.53 | 886,800 | — | — |
| 2013-08-30 | $19.96 | $19.96 | 851,500 | — | — |
| 2013-08-29 | $20.47 | $20.47 | 980,600 | — | — |
| 2013-08-28 | $20.11 | $20.11 | 1,641,400 | — | — |
| 2013-08-27 | $19.96 | $19.96 | 1,844,400 | — | — |
| 2013-08-26 | $20.90 | $20.90 | 2,105,500 | — | — |
| 2013-08-23 | $20.63 | $20.63 | 942,300 | — | — |
| 2013-08-22 | $20.47 | $20.47 | 757,000 | — | — |
| 2013-08-21 | $20.18 | $20.18 | 2,229,700 | — | — |
| 2013-08-20 | $19.86 | $19.86 | 892,400 | — | — |
| 2013-08-19 | $19.61 | $19.61 | 1,054,700 | — | — |
| 2013-08-16 | $19.70 | $19.70 | 1,488,900 | — | — |
| 2013-08-15 | $19.62 | $19.62 | 1,516,100 | — | — |
| 2013-08-14 | $20.05 | $20.05 | 948,600 | — | — |
| 2013-08-13 | $20.12 | $20.12 | 1,986,900 | — | — |
| 2013-08-12 | $20.17 | $20.17 | 1,696,500 | — | — |
| 2013-08-09 | $20.76 | $20.76 | 2,409,800 | — | — |
| 2013-08-08 | $19.78 | $19.78 | 1,742,600 | — | — |
| 2013-08-07 | $20.39 | $20.39 | 3,332,200 | — | — |
| 2013-08-06 | $20.68 | $20.68 | 2,507,100 | — | — |
| 2013-08-05 | $21.59 | $21.59 | 3,081,700 | — | — |
| 2013-08-02 | $20.41 | $20.41 | 2,106,300 | — | — |
| 2013-08-01 | $19.90 | $19.90 | 1,031,000 | — | — |
| 2013-07-31 | $19.70 | $19.70 | 1,311,100 | — | — |
| 2013-07-30 | $19.90 | $19.90 | 1,851,200 | — | — |
| 2013-07-29 | $19.83 | $19.83 | 3,004,300 | — | — |
| 2013-07-26 | $18.63 | $18.63 | 1,128,100 | — | — |
| 2013-07-25 | $19.04 | $19.04 | 1,114,400 | — | — |
| 2013-07-24 | $18.99 | $18.99 | 2,473,300 | — | — |
| 2013-07-23 | $19.22 | $19.22 | 2,248,200 | — | — |
| 2013-07-22 | $20.03 | $20.03 | 1,950,700 | — | — |
| 2013-07-19 | $20.02 | $20.02 | 2,097,100 | — | — |
| 2013-07-18 | $20.12 | $20.12 | 3,511,300 | — | — |
| 2013-07-17 | $19.83 | $19.83 | 1,670,900 | — | — |
| 2013-07-16 | $19.92 | $19.92 | 2,822,500 | — | — |
| 2013-07-15 | $20.28 | $20.28 | 5,439,700 | — | — |
| 2013-07-12 | $18.49 | $18.49 | 2,141,900 | — | — |
| 2013-07-11 | $18.56 | $18.56 | 1,511,100 | — | — |
| 2013-07-10 | $18.43 | $18.43 | 1,746,300 | — | — |
| 2013-07-09 | $18.34 | $18.34 | 3,568,700 | — | — |
| 2013-07-08 | $18.23 | $18.23 | 1,306,600 | — | — |
| 2013-07-05 | $18.04 | $18.04 | 1,262,100 | — | — |
| 2013-07-03 | $17.91 | $17.91 | 1,060,900 | — | — |
| 2013-07-02 | $17.69 | $17.69 | 2,157,500 | — | — |
| 2013-07-01 | $18.15 | $18.15 | 2,528,500 | — | — |
| 2013-06-28 | $18.15 | $18.15 | 12,198,700 | — | — |
| 2013-06-27 | $18.43 | $18.43 | 3,105,500 | — | — |
| 2013-06-26 | $17.82 | $17.82 | 2,820,500 | — | — |
| 2013-06-25 | $16.80 | $16.80 | 3,730,200 | — | — |
| 2013-06-24 | $17.48 | $17.48 | 3,117,700 | — | — |
| 2013-06-21 | $17.98 | $17.98 | 5,412,900 | — | — |
| 2013-06-20 | $17.77 | $17.77 | 2,997,700 | — | — |
| 2013-06-19 | $18.09 | $18.09 | 2,577,900 | — | — |
| 2013-06-18 | $18.43 | $18.43 | 3,491,600 | — | — |
| 2013-06-17 | $18.92 | $18.92 | 3,148,300 | — | — |
| 2013-06-14 | $19.31 | $19.31 | 4,840,600 | — | — |
| 2013-06-13 | $18.55 | $18.55 | 3,711,900 | — | — |
| 2013-06-12 | $17.76 | $17.76 | 3,868,600 | — | — |
| 2013-06-11 | $18.85 | $18.85 | 4,231,100 | — | — |
| 2013-06-10 | $19.52 | $19.52 | 15,231,600 | — | — |
| 2013-06-07 | $17.01 | $17.01 | 5,063,400 | — | — |
| 2013-06-06 | $16.57 | $16.57 | 7,737,200 | — | — |
| 2013-06-05 | $14.71 | $14.71 | 2,964,000 | — | — |
| 2013-06-04 | $14.60 | $14.60 | 2,426,100 | — | — |
| 2013-06-03 | $14.53 | $14.53 | 2,852,200 | — | — |
| 2013-05-31 | $14.07 | $14.07 | 2,277,200 | — | — |
| 2013-05-30 | $14.35 | $14.35 | 1,818,900 | — | — |
| 2013-05-29 | $14.29 | $14.29 | 1,295,900 | — | — |
| 2013-05-28 | $14.39 | $14.39 | 3,155,400 | — | — |
| 2013-05-24 | $14.19 | $14.19 | 2,829,200 | — | — |
| 2013-05-23 | $13.79 | $13.79 | 2,094,900 | — | — |
| 2013-05-22 | $13.42 | $13.42 | 2,366,100 | — | — |
| 2013-05-21 | $13.79 | $13.79 | 3,443,900 | — | — |
| 2013-05-20 | $14.15 | $14.15 | 6,848,500 | — | — |
| 2013-05-17 | $13.27 | $13.27 | 3,774,900 | — | — |
| 2013-05-16 | $13.01 | $13.01 | 2,674,600 | — | — |
| 2013-05-15 | $13.05 | $13.05 | 8,147,900 | — | — |
| 2013-05-14 | $12.95 | $12.95 | 2,889,600 | — | — |
| 2013-05-13 | $12.70 | $12.70 | 3,085,500 | — | — |
| 2013-05-10 | $12.02 | $12.02 | 1,626,300 | — | — |
| 2013-05-09 | $11.93 | $11.93 | 1,708,900 | — | — |
| 2013-05-08 | $11.65 | $11.65 | 3,586,700 | — | — |
| 2013-05-07 | $12.03 | $12.03 | 1,943,600 | — | — |
| 2013-05-06 | $12.18 | $12.18 | 1,248,800 | — | — |
| 2013-05-03 | $12.35 | $12.35 | 2,134,300 | — | — |
| 2013-05-02 | $12.33 | $12.33 | 2,708,300 | — | — |
| 2013-05-01 | $12.02 | $12.02 | 3,774,600 | — | — |
| 2013-04-30 | $12.89 | $12.89 | 4,965,100 | — | — |
| 2013-04-29 | $13.19 | $13.19 | 3,558,600 | — | — |
| 2013-04-26 | $13.40 | $13.40 | 2,119,800 | — | — |
| 2013-04-25 | $13.37 | $13.37 | 4,048,200 | — | — |
| 2013-04-24 | $13.50 | $13.50 | 4,024,300 | — | — |
| 2013-04-23 | $13.55 | $13.55 | 5,464,900 | — | — |
| 2013-04-22 | $13.15 | $13.15 | 10,379,300 | — | — |
| 2013-04-19 | $12.09 | $12.09 | 4,033,000 | — | — |
| 2013-04-18 | $12.18 | $12.18 | 2,698,100 | — | — |
| 2013-04-17 | $12.32 | $12.32 | 2,802,000 | — | — |
| 2013-04-16 | $12.39 | $12.39 | 3,297,000 | — | — |
| 2013-04-15 | $12.16 | $12.16 | 4,387,400 | — | — |
| 2013-04-12 | $12.54 | $12.54 | 17,449,500 | — | — |
| 2013-04-11 | $13.10 | $13.10 | 40,008,200 | — | — |
| 2013-04-10 | $7.97 | $7.97 | 1,249,300 | — | — |
| 2013-04-09 | $7.93 | $7.93 | 1,842,300 | — | — |
| 2013-04-08 | $7.98 | $7.98 | 1,634,400 | — | — |
| 2013-04-05 | $7.70 | $7.70 | 947,100 | — | — |
| 2013-04-04 | $7.69 | $7.69 | 914,800 | — | — |
| 2013-04-03 | $7.59 | $7.59 | 1,980,600 | — | — |
| 2013-04-02 | $7.75 | $7.75 | 1,976,500 | — | — |
| 2013-04-01 | $7.90 | $7.90 | 2,474,700 | — | — |
| 2013-03-28 | $7.94 | $7.94 | 2,044,100 | — | — |
| 2013-03-27 | $8.11 | $8.11 | 1,881,300 | — | — |
| 2013-03-26 | $8.23 | $8.23 | 5,123,200 | — | — |
| 2013-03-25 | $8.31 | $8.31 | 7,961,400 | — | — |
| 2013-03-22 | $7.57 | $7.57 | 6,341,100 | — | — |
| 2013-03-21 | $8.24 | $8.24 | 22,321,100 | — | — |
| 2013-03-20 | $6.65 | $6.65 | 1,437,200 | — | — |
| 2013-03-19 | $6.58 | $6.58 | 3,058,500 | — | — |
| 2013-03-18 | $6.18 | $6.18 | 986,700 | — | — |
| 2013-03-15 | $6.26 | $6.26 | 1,256,500 | — | — |
| 2013-03-14 | $6.39 | $6.39 | 1,352,700 | — | — |
| 2013-03-13 | $6.09 | $6.09 | 1,537,400 | — | — |
| 2013-03-12 | $6.31 | $6.31 | 1,125,100 | — | — |
| 2013-03-11 | $6.48 | $6.48 | 859,900 | — | — |
| 2013-03-08 | $6.53 | $6.53 | 1,186,800 | — | — |
| 2013-03-07 | $6.54 | $6.54 | 1,081,200 | — | — |
| 2013-03-06 | $6.51 | $6.51 | 1,483,800 | — | — |
| 2013-03-05 | $6.37 | $6.37 | 1,482,000 | — | — |
| 2013-03-04 | $6.33 | $6.33 | 895,100 | — | — |
| 2013-03-01 | $6.36 | $6.36 | 2,492,000 | — | — |
| 2013-02-28 | $6.07 | $6.07 | 953,300 | — | — |
| 2013-02-27 | $6.08 | $6.08 | 882,900 | — | — |
| 2013-02-26 | $5.86 | $5.86 | 906,700 | — | — |
| 2013-02-25 | $5.87 | $5.87 | 1,105,100 | — | — |
| 2013-02-22 | $6.13 | $6.13 | 584,800 | — | — |
| 2013-02-21 | $6.03 | $6.03 | 1,087,700 | — | — |
| 2013-02-20 | $6.09 | $6.09 | 1,173,300 | — | — |
| 2013-02-19 | $6.29 | $6.29 | 1,020,700 | — | — |
| 2013-02-15 | $6.09 | $6.09 | 1,016,100 | — | — |
| 2013-02-14 | $6.27 | $6.27 | 1,460,100 | — | — |
| 2013-02-13 | $6.06 | $6.06 | 1,104,700 | — | — |
| 2013-02-12 | $6.05 | $6.05 | 862,800 | — | — |
| 2013-02-11 | $6.05 | $6.05 | 1,188,100 | — | — |
| 2013-02-08 | $6.00 | $6.00 | 1,160,400 | — | — |
| 2013-02-07 | $5.99 | $5.99 | 1,208,900 | — | — |
| 2013-02-06 | $6.13 | $6.13 | 1,658,400 | — | — |
| 2013-02-05 | $6.28 | $6.28 | 1,403,400 | — | — |
| 2013-02-04 | $6.13 | $6.13 | 2,255,300 | — | — |
| 2013-02-01 | $6.02 | $6.02 | 1,612,100 | — | — |
| 2013-01-31 | $6.03 | $6.03 | 2,376,300 | — | — |
| 2013-01-30 | $6.15 | $6.15 | 3,122,600 | — | — |
| 2013-01-29 | $6.28 | $6.28 | 3,249,100 | — | — |
| 2013-01-28 | $6.66 | $6.66 | 7,563,600 | — | — |
| 2013-01-25 | $6.19 | $6.19 | 3,403,100 | — | — |
| 2013-01-24 | $5.90 | $5.90 | 2,312,200 | — | — |
| 2013-01-23 | $5.87 | $5.87 | 5,254,300 | — | — |
| 2013-01-22 | $5.67 | $5.67 | 2,329,700 | — | — |
| 2013-01-18 | $5.22 | $5.22 | 1,057,500 | — | — |
| 2013-01-17 | $5.38 | $5.38 | 1,534,100 | — | — |
| 2013-01-16 | $5.39 | $5.39 | 2,889,800 | — | — |
| 2013-01-15 | $5.81 | $5.81 | 4,034,400 | — | — |
| 2013-01-14 | $5.61 | $5.61 | 5,492,100 | — | — |
| 2013-01-11 | $5.01 | $5.01 | 867,600 | — | — |
| 2013-01-10 | $4.98 | $4.98 | 802,900 | — | — |
| 2013-01-09 | $4.95 | $4.95 | 665,000 | — | — |
| 2013-01-08 | $4.92 | $4.92 | 707,300 | — | — |
| 2013-01-07 | $4.87 | $4.87 | 1,345,400 | — | — |
| 2013-01-04 | $4.95 | $4.95 | 1,584,300 | — | — |
| 2013-01-03 | $4.75 | $4.75 | 851,900 | — | — |
| 2013-01-02 | $4.73 | $4.73 | 821,700 | — | — |