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
- 2008-05-15 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 | $19.29 | $54.52 | 6,238,400 | — | — |
| 2013-12-30 | $19.13 | $54.07 | 8,074,000 | — | — |
| 2013-12-27 | $19.21 | $54.30 | 6,008,900 | — | — |
| 2013-12-26 | $19.93 | $54.50 | 7,863,300 | — | — |
| 2013-12-24 | $19.93 | $54.50 | 3,001,400 | — | — |
| 2013-12-23 | $20.02 | $54.74 | 6,262,700 | — | — |
| 2013-12-20 | $19.87 | $54.33 | 9,145,800 | — | — |
| 2013-12-19 | $19.47 | $53.24 | 8,348,800 | — | — |
| 2013-12-18 | $19.76 | $54.03 | 9,369,500 | — | — |
| 2013-12-17 | $19.75 | $54.00 | 4,090,600 | — | — |
| 2013-12-16 | $19.48 | $53.26 | 6,378,900 | — | — |
| 2013-12-13 | $20.02 | $54.74 | 5,553,800 | — | — |
| 2013-12-12 | $19.90 | $54.41 | 6,010,300 | — | — |
| 2013-12-11 | $19.81 | $54.17 | 7,458,400 | — | — |
| 2013-12-10 | $20.21 | $55.26 | 6,822,000 | — | — |
| 2013-12-09 | $19.80 | $54.14 | 8,180,000 | — | — |
| 2013-12-06 | $19.28 | $52.72 | 10,905,000 | — | — |
| 2013-12-05 | $19.46 | $53.21 | 8,838,100 | — | — |
| 2013-12-04 | $19.75 | $54.00 | 7,699,700 | — | — |
| 2013-12-03 | $19.84 | $54.25 | 5,993,400 | — | — |
| 2013-12-02 | $19.98 | $54.63 | 6,118,100 | — | — |
| 2013-11-29 | $20.38 | $55.73 | 3,074,900 | — | — |
| 2013-11-27 | $20.52 | $56.11 | 9,319,500 | — | — |
| 2013-11-26 | $19.92 | $54.47 | 20,845,600 | — | — |
| 2013-11-25 | $20.54 | $56.16 | 7,134,700 | — | — |
| 2013-11-22 | $20.36 | $55.67 | 5,996,600 | — | — |
| 2013-11-21 | $20.52 | $56.11 | 5,819,200 | — | — |
| 2013-11-20 | $20.72 | $56.66 | 4,901,600 | — | — |
| 2013-11-19 | $20.91 | $57.18 | 4,215,700 | — | — |
| 2013-11-18 | $21.12 | $57.75 | 6,015,600 | — | — |
| 2013-11-15 | $21.42 | $58.57 | 5,410,100 | — | — |
| 2013-11-14 | $21.67 | $59.25 | 5,166,700 | — | — |
| 2013-11-13 | $21.43 | $58.60 | 5,948,200 | — | — |
| 2013-11-12 | $21.07 | $57.61 | 11,491,700 | — | — |
| 2013-11-11 | $20.69 | $56.57 | 9,294,800 | — | — |
| 2013-11-08 | $21.05 | $57.56 | 12,292,000 | — | — |
| 2013-11-07 | $21.64 | $59.17 | 6,091,700 | — | — |
| 2013-11-06 | $21.80 | $59.61 | 6,272,900 | — | — |
| 2013-11-05 | $21.73 | $59.42 | 6,399,500 | — | — |
| 2013-11-04 | $21.82 | $59.66 | 5,286,500 | — | — |
| 2013-11-01 | $21.96 | $60.05 | 4,861,700 | — | — |
| 2013-10-31 | $21.71 | $59.36 | 10,510,500 | — | — |
| 2013-10-30 | $21.54 | $58.90 | 14,032,800 | — | — |
| 2013-10-29 | $21.87 | $59.80 | 26,890,200 | — | — |
| 2013-10-28 | $23.87 | $65.27 | 6,484,300 | — | — |
| 2013-10-25 | $24.05 | $65.76 | 3,472,700 | — | — |
| 2013-10-24 | $24.12 | $65.95 | 3,545,400 | — | — |
| 2013-10-23 | $24.01 | $65.65 | 4,226,900 | — | — |
| 2013-10-22 | $23.77 | $65.00 | 5,170,200 | — | — |
| 2013-10-21 | $23.38 | $63.93 | 5,267,700 | — | — |
| 2013-10-18 | $23.50 | $64.26 | 3,931,300 | — | — |
| 2013-10-17 | $23.47 | $64.17 | 8,692,800 | — | — |
| 2013-10-16 | $22.46 | $61.41 | 3,833,900 | — | — |
| 2013-10-15 | $22.37 | $61.17 | 6,687,600 | — | — |
| 2013-10-14 | $22.19 | $60.68 | 4,518,200 | — | — |
| 2013-10-11 | $22.48 | $61.47 | 4,224,500 | — | — |
| 2013-10-10 | $22.50 | $61.52 | 7,975,400 | — | — |
| 2013-10-09 | $22.49 | $61.50 | 7,613,900 | — | — |
| 2013-10-08 | $22.56 | $61.69 | 7,897,100 | — | — |
| 2013-10-07 | $23.00 | $62.89 | 3,769,000 | — | — |
| 2013-10-04 | $23.05 | $63.03 | 5,651,000 | — | — |
| 2013-10-03 | $23.05 | $63.03 | 6,248,100 | — | — |
| 2013-10-02 | $23.02 | $62.94 | 4,077,400 | — | — |
| 2013-10-01 | $22.86 | $62.51 | 4,679,000 | — | — |
| 2013-09-30 | $22.58 | $61.74 | 6,101,800 | — | — |
| 2013-09-27 | $22.88 | $62.56 | 4,632,500 | — | — |
| 2013-09-26 | $22.90 | $62.62 | 8,871,800 | — | — |
| 2013-09-25 | $24.04 | $63.55 | 8,804,100 | — | — |
| 2013-09-24 | $24.04 | $63.55 | 12,235,500 | — | — |
| 2013-09-23 | $23.71 | $62.67 | 5,497,100 | — | — |
| 2013-09-20 | $23.19 | $61.30 | 12,120,400 | — | — |
| 2013-09-19 | $23.76 | $62.81 | 8,104,700 | — | — |
| 2013-09-18 | $24.41 | $64.52 | 14,687,000 | — | — |
| 2013-09-17 | $23.18 | $61.27 | 4,641,900 | — | — |
| 2013-09-16 | $23.29 | $61.56 | 8,457,800 | — | — |
| 2013-09-13 | $23.74 | $62.75 | 6,055,300 | — | — |
| 2013-09-12 | $23.32 | $61.64 | 5,085,000 | — | — |
| 2013-09-11 | $23.19 | $61.30 | 4,494,200 | — | — |
| 2013-09-10 | $22.67 | $59.92 | 5,913,700 | — | — |
| 2013-09-09 | $23.14 | $61.17 | 5,424,300 | — | — |
| 2013-09-06 | $22.74 | $60.11 | 5,993,300 | — | — |
| 2013-09-05 | $22.26 | $58.84 | 5,446,900 | — | — |
| 2013-09-04 | $22.80 | $60.27 | 4,312,600 | — | — |
| 2013-09-03 | $22.51 | $59.50 | 6,456,400 | — | — |
| 2013-08-30 | $22.76 | $60.16 | 4,794,900 | — | — |
| 2013-08-29 | $22.94 | $60.64 | 5,344,700 | — | — |
| 2013-08-28 | $22.57 | $59.66 | 5,267,100 | — | — |
| 2013-08-27 | $22.95 | $60.66 | 7,853,500 | — | — |
| 2013-08-26 | $22.65 | $59.87 | 4,802,000 | — | — |
| 2013-08-23 | $22.82 | $60.32 | 10,076,900 | — | — |
| 2013-08-22 | $21.58 | $57.04 | 4,387,900 | — | — |
| 2013-08-21 | $21.46 | $56.73 | 6,592,000 | — | — |
| 2013-08-20 | $21.49 | $56.81 | 10,147,200 | — | — |
| 2013-08-19 | $20.43 | $54.00 | 15,381,900 | — | — |
| 2013-08-16 | $21.82 | $57.68 | 6,606,500 | — | — |
| 2013-08-15 | $22.35 | $59.08 | 4,883,700 | — | — |
| 2013-08-14 | $22.66 | $59.90 | 3,104,500 | — | — |
| 2013-08-13 | $22.71 | $60.03 | 5,960,900 | — | — |
| 2013-08-12 | $23.33 | $61.67 | 3,405,000 | — | — |
| 2013-08-09 | $23.11 | $61.09 | 3,997,000 | — | — |
| 2013-08-08 | $23.21 | $61.35 | 5,553,500 | — | — |
| 2013-08-07 | $22.71 | $60.03 | 5,015,700 | — | — |
| 2013-08-06 | $22.51 | $59.50 | 4,484,700 | — | — |
| 2013-08-05 | $22.51 | $59.50 | 6,369,300 | — | — |
| 2013-08-02 | $22.59 | $59.71 | 8,248,700 | — | — |
| 2013-08-01 | $22.12 | $58.47 | 13,025,900 | — | — |
| 2013-07-31 | $22.54 | $59.58 | 10,566,400 | — | — |
| 2013-07-30 | $23.09 | $61.03 | 11,945,300 | — | — |
| 2013-07-29 | $21.85 | $57.76 | 9,639,400 | — | — |
| 2013-07-26 | $21.64 | $57.20 | 9,038,400 | — | — |
| 2013-07-25 | $21.51 | $56.86 | 4,710,700 | — | — |
| 2013-07-24 | $21.35 | $56.44 | 7,266,300 | — | — |
| 2013-07-23 | $22.07 | $58.34 | 4,531,800 | — | — |
| 2013-07-22 | $22.14 | $58.52 | 3,398,300 | — | — |
| 2013-07-19 | $22.05 | $58.29 | 5,168,000 | — | — |
| 2013-07-18 | $21.98 | $58.10 | 6,687,800 | — | — |
| 2013-07-17 | $22.45 | $59.34 | 5,636,700 | — | — |
| 2013-07-16 | $22.17 | $58.60 | 5,529,200 | — | — |
| 2013-07-15 | $22.46 | $59.37 | 6,419,200 | — | — |
| 2013-07-12 | $21.90 | $57.89 | 8,403,900 | — | — |
| 2013-07-11 | $22.66 | $59.90 | 14,494,000 | — | — |
| 2013-07-10 | $20.74 | $54.82 | 6,818,200 | — | — |
| 2013-07-09 | $21.17 | $55.96 | 5,756,300 | — | — |
| 2013-07-08 | $21.11 | $55.80 | 11,469,000 | — | — |
| 2013-07-05 | $20.76 | $54.88 | 21,058,400 | — | — |
| 2013-07-03 | $21.93 | $57.97 | 6,638,100 | — | — |
| 2013-07-02 | $22.47 | $59.40 | 6,811,700 | — | — |
| 2013-07-01 | $22.80 | $60.27 | 6,471,400 | — | — |
| 2013-06-28 | $23.01 | $60.82 | 6,848,900 | — | — |
| 2013-06-27 | $22.78 | $60.22 | 9,418,500 | — | — |
| 2013-06-26 | $22.41 | $59.24 | 11,262,100 | — | — |
| 2013-06-25 | $23.21 | $58.58 | 13,688,000 | — | — |
| 2013-06-24 | $22.62 | $57.09 | 17,577,700 | — | — |
| 2013-06-21 | $23.45 | $59.18 | 17,054,000 | — | — |
| 2013-06-20 | $23.40 | $59.06 | 19,269,400 | — | — |
| 2013-06-19 | $24.44 | $61.68 | 21,692,300 | — | — |
| 2013-06-18 | $25.34 | $63.95 | 6,908,800 | — | — |
| 2013-06-17 | $25.33 | $63.93 | 8,906,900 | — | — |
| 2013-06-14 | $25.52 | $64.41 | 8,767,300 | — | — |
| 2013-06-13 | $25.79 | $65.09 | 14,428,200 | — | — |
| 2013-06-12 | $24.49 | $61.81 | 9,344,700 | — | — |
| 2013-06-11 | $24.67 | $62.26 | 14,442,200 | — | — |
| 2013-06-10 | $24.82 | $62.64 | 17,795,600 | — | — |
| 2013-06-07 | $25.56 | $64.51 | 8,601,100 | — | — |
| 2013-06-06 | $26.20 | $66.12 | 10,803,500 | — | — |
| 2013-06-05 | $25.34 | $63.95 | 9,612,000 | — | — |
| 2013-06-04 | $25.85 | $65.24 | 7,499,700 | — | — |
| 2013-06-03 | $25.43 | $64.18 | 14,309,600 | — | — |
| 2013-05-31 | $25.80 | $65.11 | 10,782,300 | — | — |
| 2013-05-30 | $26.66 | $67.28 | 12,011,600 | — | — |
| 2013-05-29 | $26.40 | $66.63 | 26,235,000 | — | — |
| 2013-05-28 | $26.41 | $66.65 | 29,106,300 | — | — |
| 2013-05-24 | $27.72 | $69.96 | 8,019,700 | — | — |
| 2013-05-23 | $28.05 | $70.79 | 12,012,500 | — | — |
| 2013-05-22 | $28.29 | $71.40 | 12,460,100 | — | — |
| 2013-05-21 | $28.55 | $72.05 | 9,790,500 | — | — |
| 2013-05-20 | $28.98 | $73.14 | 7,258,500 | — | — |
| 2013-05-17 | $29.65 | $74.83 | 9,402,800 | — | — |
| 2013-05-16 | $29.52 | $74.50 | 10,315,700 | — | — |
| 2013-05-15 | $29.24 | $73.79 | 11,367,500 | — | — |
| 2013-05-14 | $28.91 | $72.96 | 10,136,900 | — | — |
| 2013-05-13 | $29.05 | $73.32 | 20,189,100 | — | — |
| 2013-05-10 | $30.04 | $75.81 | 10,697,800 | — | — |
| 2013-05-09 | $30.89 | $77.96 | 3,999,000 | — | — |
| 2013-05-08 | $30.89 | $77.96 | 4,629,700 | — | — |
| 2013-05-07 | $30.89 | $77.96 | 4,880,800 | — | — |
| 2013-05-06 | $30.94 | $78.09 | 7,785,700 | — | — |
| 2013-05-03 | $30.66 | $77.38 | 28,531,100 | — | — |
| 2013-05-02 | $33.10 | $83.54 | 4,649,100 | — | — |
| 2013-05-01 | $33.02 | $83.33 | 3,988,700 | — | — |
| 2013-04-30 | $33.31 | $84.07 | 3,574,800 | — | — |
| 2013-04-29 | $33.17 | $83.71 | 5,241,600 | — | — |
| 2013-04-26 | $32.79 | $82.75 | 3,202,300 | — | — |
| 2013-04-25 | $32.78 | $82.73 | 3,627,800 | — | — |
| 2013-04-24 | $32.72 | $82.58 | 3,326,600 | — | — |
| 2013-04-23 | $32.65 | $82.40 | 3,945,000 | — | — |
| 2013-04-22 | $32.18 | $81.21 | 4,809,700 | — | — |
| 2013-04-19 | $31.80 | $80.26 | 6,311,000 | — | — |
| 2013-04-18 | $31.93 | $80.58 | 3,430,800 | — | — |
| 2013-04-17 | $31.91 | $80.53 | 7,039,600 | — | — |
| 2013-04-16 | $32.34 | $81.62 | 3,822,400 | — | — |
| 2013-04-15 | $31.97 | $80.68 | 5,864,700 | — | — |
| 2013-04-12 | $32.65 | $82.40 | 2,618,700 | — | — |
| 2013-04-11 | $32.71 | $82.55 | 4,984,000 | — | — |
| 2013-04-10 | $32.90 | $83.03 | 4,069,700 | — | — |
| 2013-04-09 | $33.04 | $83.39 | 4,532,500 | — | — |
| 2013-04-08 | $32.81 | $82.80 | 3,452,200 | — | — |
| 2013-04-05 | $32.79 | $82.75 | 5,203,200 | — | — |
| 2013-04-04 | $32.65 | $82.40 | 4,223,500 | — | — |
| 2013-04-03 | $32.24 | $81.37 | 5,171,800 | — | — |
| 2013-04-02 | $32.68 | $82.48 | 4,385,500 | — | — |
| 2013-04-01 | $32.83 | $82.86 | 4,228,500 | — | — |
| 2013-03-28 | $32.78 | $82.73 | 10,265,200 | — | — |
| 2013-03-27 | $32.51 | $82.05 | 3,922,800 | — | — |
| 2013-03-26 | $32.21 | $81.29 | 4,050,000 | — | — |
| 2013-03-25 | $31.82 | $80.31 | 7,010,100 | — | — |
| 2013-03-22 | $32.36 | $81.67 | 5,768,300 | — | — |
| 2013-03-21 | $31.94 | $80.61 | 5,401,800 | — | — |
| 2013-03-20 | $31.65 | $79.88 | 5,030,900 | — | — |
| 2013-03-19 | $31.64 | $79.85 | 6,843,900 | — | — |
| 2013-03-18 | $31.98 | $80.71 | 10,294,300 | — | — |
| 2013-03-15 | $33.12 | $80.43 | 18,885,500 | — | — |
| 2013-03-14 | $33.20 | $80.63 | 10,904,800 | — | — |
| 2013-03-13 | $32.99 | $80.12 | 7,376,100 | — | — |
| 2013-03-12 | $33.06 | $80.29 | 7,969,300 | — | — |
| 2013-03-11 | $32.75 | $79.53 | 6,986,300 | — | — |
| 2013-03-08 | $32.47 | $78.85 | 6,817,500 | — | — |
| 2013-03-07 | $32.21 | $78.22 | 7,131,400 | — | — |
| 2013-03-06 | $32.28 | $78.39 | 4,754,000 | — | — |
| 2013-03-05 | $32.28 | $78.39 | 6,948,500 | — | — |
| 2013-03-04 | $31.91 | $77.49 | 10,876,400 | — | — |
| 2013-03-01 | $31.74 | $77.08 | 11,294,200 | — | — |
| 2013-02-28 | $31.71 | $77.01 | 47,314,100 | — | — |
| 2013-02-27 | $32.78 | $79.61 | 3,582,200 | — | — |
| 2013-02-26 | $32.81 | $79.68 | 4,652,300 | — | — |
| 2013-02-25 | $32.18 | $78.15 | 3,766,800 | — | — |
| 2013-02-22 | $32.18 | $78.15 | 4,547,800 | — | — |
| 2013-02-21 | $31.80 | $77.23 | 6,264,500 | — | — |
| 2013-02-20 | $32.46 | $78.83 | 3,434,000 | — | — |
| 2013-02-19 | $32.64 | $79.27 | 4,289,300 | — | — |
| 2013-02-15 | $32.51 | $78.95 | 2,918,300 | — | — |
| 2013-02-14 | $32.55 | $79.05 | 3,499,600 | — | — |
| 2013-02-13 | $32.56 | $79.07 | 3,159,900 | — | — |
| 2013-02-12 | $32.32 | $78.49 | 5,000,700 | — | — |
| 2013-02-11 | $32.29 | $78.42 | 6,036,600 | — | — |
| 2013-02-08 | $32.13 | $78.03 | 6,155,300 | — | — |
| 2013-02-07 | $31.20 | $75.77 | 5,515,600 | — | — |
| 2013-02-06 | $31.45 | $76.38 | 4,185,800 | — | — |
| 2013-02-05 | $31.48 | $76.45 | 2,866,100 | — | — |
| 2013-02-04 | $31.59 | $76.72 | 2,695,700 | — | — |
| 2013-02-01 | $31.62 | $76.79 | 2,682,800 | — | — |
| 2013-01-31 | $31.62 | $76.79 | 3,301,500 | — | — |
| 2013-01-30 | $31.72 | $77.03 | 3,183,600 | — | — |
| 2013-01-29 | $31.73 | $77.06 | 3,946,200 | — | — |
| 2013-01-28 | $31.54 | $76.60 | 3,524,700 | — | — |
| 2013-01-25 | $31.33 | $76.09 | 4,017,100 | — | — |
| 2013-01-24 | $31.63 | $76.81 | 3,007,700 | — | — |
| 2013-01-23 | $31.86 | $77.37 | 3,513,500 | — | — |
| 2013-01-22 | $31.82 | $77.28 | 4,005,900 | — | — |
| 2013-01-18 | $31.48 | $76.45 | 2,531,700 | — | — |
| 2013-01-17 | $31.25 | $75.89 | 2,766,600 | — | — |
| 2013-01-16 | $31.12 | $75.58 | 2,144,200 | — | — |
| 2013-01-15 | $31.03 | $75.36 | 3,101,000 | — | — |
| 2013-01-14 | $31.05 | $75.41 | 2,381,200 | — | — |
| 2013-01-11 | $31.03 | $75.36 | 2,527,700 | — | — |
| 2013-01-10 | $30.96 | $75.19 | 2,806,600 | — | — |
| 2013-01-09 | $30.89 | $75.02 | 3,172,400 | — | — |
| 2013-01-08 | $30.76 | $74.70 | 2,829,300 | — | — |
| 2013-01-07 | $30.72 | $74.60 | 3,898,900 | — | — |
| 2013-01-04 | $31.05 | $75.41 | 4,617,300 | — | — |
| 2013-01-03 | $30.51 | $74.09 | 4,978,100 | — | — |
| 2013-01-02 | $30.22 | $73.39 | 7,589,700 | — | — |