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
- 2004-04-23 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 | $23.59 | $26.52 | 803,000 | — | — |
| 2013-12-30 | $23.38 | $26.28 | 772,700 | — | — |
| 2013-12-27 | $23.47 | $26.38 | 819,100 | — | — |
| 2013-12-26 | $23.60 | $26.53 | 793,300 | — | — |
| 2013-12-24 | $23.53 | $26.45 | 573,300 | — | — |
| 2013-12-23 | $23.49 | $26.41 | 1,502,700 | — | — |
| 2013-12-20 | $23.31 | $26.20 | 2,067,700 | — | — |
| 2013-12-19 | $22.68 | $25.49 | 1,115,800 | — | — |
| 2013-12-18 | $22.84 | $25.67 | 2,149,100 | — | — |
| 2013-12-17 | $22.55 | $25.35 | 2,412,400 | — | — |
| 2013-12-16 | $22.61 | $25.42 | 2,563,500 | — | — |
| 2013-12-13 | $22.20 | $24.96 | 4,129,500 | — | — |
| 2013-12-12 | $22.08 | $24.82 | 3,515,500 | — | — |
| 2013-12-11 | $22.72 | $25.54 | 2,615,300 | — | — |
| 2013-12-10 | $23.16 | $26.03 | 3,482,300 | — | — |
| 2013-12-09 | $23.91 | $26.88 | 1,510,700 | — | — |
| 2013-12-06 | $23.92 | $26.89 | 1,912,100 | — | — |
| 2013-12-05 | $24.08 | $27.07 | 2,403,200 | — | — |
| 2013-12-04 | $24.65 | $27.71 | 2,681,100 | — | — |
| 2013-12-03 | $23.99 | $26.97 | 2,340,700 | — | — |
| 2013-12-02 | $23.92 | $26.89 | 1,483,500 | — | — |
| 2013-11-29 | $23.48 | $26.39 | 661,200 | — | — |
| 2013-11-27 | $23.51 | $26.43 | 647,500 | — | — |
| 2013-11-26 | $23.47 | $26.38 | 910,600 | — | — |
| 2013-11-25 | $23.45 | $26.36 | 885,100 | — | — |
| 2013-11-22 | $23.60 | $26.53 | 1,177,600 | — | — |
| 2013-11-21 | $23.49 | $26.41 | 881,100 | — | — |
| 2013-11-20 | $23.29 | $26.18 | 885,100 | — | — |
| 2013-11-19 | $23.44 | $26.35 | 1,453,800 | — | — |
| 2013-11-18 | $23.36 | $26.15 | 1,960,800 | — | — |
| 2013-11-15 | $23.59 | $26.40 | 1,659,400 | — | — |
| 2013-11-14 | $23.55 | $26.36 | 2,388,900 | — | — |
| 2013-11-13 | $23.31 | $26.09 | 2,597,400 | — | — |
| 2013-11-12 | $23.03 | $25.78 | 10,580,600 | — | — |
| 2013-11-11 | $21.72 | $24.31 | 3,629,100 | — | — |
| 2013-11-08 | $21.43 | $23.99 | 2,341,000 | — | — |
| 2013-11-07 | $20.75 | $23.23 | 1,876,300 | — | — |
| 2013-11-06 | $20.76 | $23.24 | 1,099,900 | — | — |
| 2013-11-05 | $20.76 | $23.24 | 1,484,200 | — | — |
| 2013-11-04 | $21.08 | $23.59 | 1,343,700 | — | — |
| 2013-11-01 | $20.55 | $23.00 | 1,101,900 | — | — |
| 2013-10-31 | $20.50 | $22.95 | 1,821,900 | — | — |
| 2013-10-30 | $20.92 | $23.42 | 1,911,200 | — | — |
| 2013-10-29 | $20.83 | $23.32 | 1,699,500 | — | — |
| 2013-10-28 | $20.85 | $23.34 | 1,393,400 | — | — |
| 2013-10-25 | $20.49 | $22.93 | 1,108,400 | — | — |
| 2013-10-24 | $20.59 | $23.05 | 1,864,700 | — | — |
| 2013-10-23 | $20.10 | $22.50 | 1,839,500 | — | — |
| 2013-10-22 | $20.37 | $22.80 | 3,461,500 | — | — |
| 2013-10-21 | $19.74 | $22.10 | 1,782,800 | — | — |
| 2013-10-18 | $20.08 | $22.48 | 1,891,200 | — | — |
| 2013-10-17 | $20.14 | $22.54 | 4,036,200 | — | — |
| 2013-10-16 | $19.55 | $21.88 | 4,497,000 | — | — |
| 2013-10-15 | $18.80 | $21.04 | 4,247,800 | — | — |
| 2013-10-14 | $18.69 | $20.92 | 3,337,000 | — | — |
| 2013-10-11 | $18.43 | $20.63 | 4,298,700 | — | — |
| 2013-10-10 | $18.22 | $20.39 | 4,220,200 | — | — |
| 2013-10-09 | $17.99 | $20.14 | 5,265,600 | — | — |
| 2013-10-08 | $18.49 | $20.70 | 2,664,600 | — | — |
| 2013-10-07 | $19.25 | $21.55 | 1,529,800 | — | — |
| 2013-10-04 | $19.55 | $21.88 | 4,171,500 | — | — |
| 2013-10-03 | $18.96 | $21.22 | 1,877,300 | — | — |
| 2013-10-02 | $19.05 | $21.32 | 1,195,300 | — | — |
| 2013-10-01 | $19.05 | $21.32 | 2,821,600 | — | — |
| 2013-09-30 | $18.75 | $20.99 | 3,073,900 | — | — |
| 2013-09-27 | $19.20 | $21.49 | 4,083,300 | — | — |
| 2013-09-26 | $19.43 | $21.75 | 1,896,300 | — | — |
| 2013-09-25 | $19.77 | $22.13 | 4,135,600 | — | — |
| 2013-09-24 | $19.23 | $21.52 | 2,613,900 | — | — |
| 2013-09-23 | $18.59 | $20.81 | 3,335,300 | — | — |
| 2013-09-20 | $19.19 | $21.48 | 3,029,800 | — | — |
| 2013-09-19 | $19.85 | $22.22 | 2,548,900 | — | — |
| 2013-09-18 | $20.01 | $22.40 | 1,441,600 | — | — |
| 2013-09-17 | $19.75 | $22.11 | 1,364,200 | — | — |
| 2013-09-16 | $19.50 | $21.83 | 1,885,400 | — | — |
| 2013-09-13 | $19.29 | $21.59 | 2,841,800 | — | — |
| 2013-09-12 | $19.38 | $21.69 | 3,556,300 | — | — |
| 2013-09-11 | $19.19 | $21.48 | 5,353,200 | — | — |
| 2013-09-10 | $19.90 | $22.27 | 2,237,900 | — | — |
| 2013-09-09 | $19.81 | $22.17 | 3,257,000 | — | — |
| 2013-09-06 | $19.96 | $22.34 | 2,088,900 | — | — |
| 2013-09-05 | $20.05 | $22.44 | 1,225,200 | — | — |
| 2013-09-04 | $20.36 | $22.79 | 2,969,400 | — | — |
| 2013-09-03 | $19.98 | $22.36 | 2,046,800 | — | — |
| 2013-08-30 | $19.89 | $22.26 | 1,672,100 | — | — |
| 2013-08-29 | $20.08 | $22.48 | 1,680,500 | — | — |
| 2013-08-28 | $19.97 | $22.35 | 2,583,200 | — | — |
| 2013-08-27 | $20.04 | $22.43 | 3,028,700 | — | — |
| 2013-08-26 | $20.47 | $22.91 | 1,140,200 | — | — |
| 2013-08-23 | $20.80 | $23.28 | 762,100 | — | — |
| 2013-08-22 | $21.00 | $23.51 | 669,500 | — | — |
| 2013-08-21 | $20.61 | $23.07 | 2,488,800 | — | — |
| 2013-08-20 | $20.61 | $23.07 | 1,631,400 | — | — |
| 2013-08-19 | $20.53 | $22.98 | 1,449,900 | — | — |
| 2013-08-16 | $21.33 | $23.76 | 891,800 | — | — |
| 2013-08-15 | $21.26 | $23.68 | 2,171,100 | — | — |
| 2013-08-14 | $21.83 | $24.32 | 1,285,600 | — | — |
| 2013-08-13 | $22.18 | $24.71 | 1,507,800 | — | — |
| 2013-08-12 | $22.13 | $24.65 | 2,052,500 | — | — |
| 2013-08-09 | $22.61 | $25.19 | 4,965,100 | — | — |
| 2013-08-08 | $21.91 | $24.41 | 1,597,800 | — | — |
| 2013-08-07 | $21.73 | $24.21 | 2,254,400 | — | — |
| 2013-08-06 | $21.90 | $24.40 | 1,771,100 | — | — |
| 2013-08-05 | $22.39 | $24.94 | 959,800 | — | — |
| 2013-08-02 | $22.41 | $24.97 | 1,280,400 | — | — |
| 2013-08-01 | $22.19 | $24.72 | 1,628,300 | — | — |
| 2013-07-31 | $21.64 | $24.11 | 1,589,400 | — | — |
| 2013-07-30 | $21.79 | $24.28 | 2,953,100 | — | — |
| 2013-07-29 | $22.19 | $24.72 | 2,263,500 | — | — |
| 2013-07-26 | $22.61 | $25.19 | 991,400 | — | — |
| 2013-07-25 | $22.71 | $25.30 | 991,900 | — | — |
| 2013-07-24 | $22.60 | $25.18 | 2,995,200 | — | — |
| 2013-07-23 | $22.79 | $25.39 | 1,213,800 | — | — |
| 2013-07-22 | $22.81 | $25.41 | 1,455,900 | — | — |
| 2013-07-19 | $22.86 | $25.47 | 1,759,400 | — | — |
| 2013-07-18 | $23.16 | $25.80 | 1,997,600 | — | — |
| 2013-07-17 | $22.79 | $25.39 | 1,256,400 | — | — |
| 2013-07-16 | $22.52 | $25.09 | 813,000 | — | — |
| 2013-07-15 | $22.78 | $25.38 | 791,800 | — | — |
| 2013-07-12 | $22.63 | $25.21 | 770,100 | — | — |
| 2013-07-11 | $22.62 | $25.20 | 635,900 | — | — |
| 2013-07-10 | $22.54 | $25.11 | 680,200 | — | — |
| 2013-07-09 | $22.69 | $25.28 | 682,900 | — | — |
| 2013-07-08 | $22.46 | $25.02 | 652,000 | — | — |
| 2013-07-05 | $22.33 | $24.88 | 440,000 | — | — |
| 2013-07-03 | $21.97 | $24.48 | 811,700 | — | — |
| 2013-07-02 | $21.90 | $24.40 | 895,400 | — | — |
| 2013-07-01 | $22.23 | $24.77 | 1,071,800 | — | — |
| 2013-06-28 | $22.06 | $24.58 | 1,418,100 | — | — |
| 2013-06-27 | $22.14 | $24.67 | 777,500 | — | — |
| 2013-06-26 | $21.72 | $24.20 | 763,500 | — | — |
| 2013-06-25 | $21.34 | $23.77 | 2,230,000 | — | — |
| 2013-06-24 | $20.90 | $23.28 | 3,289,800 | — | — |
| 2013-06-21 | $22.00 | $24.51 | 3,206,300 | — | — |
| 2013-06-20 | $22.19 | $24.72 | 3,243,800 | — | — |
| 2013-06-19 | $22.91 | $25.52 | 1,828,900 | — | — |
| 2013-06-18 | $23.18 | $25.82 | 2,264,500 | — | — |
| 2013-06-17 | $22.08 | $24.60 | 2,594,900 | — | — |
| 2013-06-14 | $22.10 | $24.62 | 3,579,600 | — | — |
| 2013-06-13 | $22.58 | $25.16 | 2,495,500 | — | — |
| 2013-06-12 | $22.41 | $24.97 | 1,444,300 | — | — |
| 2013-06-11 | $22.51 | $25.08 | 2,608,900 | — | — |
| 2013-06-10 | $23.31 | $25.97 | 1,070,500 | — | — |
| 2013-06-07 | $22.97 | $25.59 | 2,697,200 | — | — |
| 2013-06-06 | $22.99 | $25.61 | 1,501,900 | — | — |
| 2013-06-05 | $22.25 | $24.79 | 1,665,200 | — | — |
| 2013-06-04 | $22.15 | $24.68 | 2,918,900 | — | — |
| 2013-06-03 | $22.47 | $25.03 | 1,942,400 | — | — |
| 2013-05-31 | $22.62 | $25.20 | 1,006,400 | — | — |
| 2013-05-30 | $23.21 | $25.86 | 2,007,400 | — | — |
| 2013-05-29 | $22.76 | $25.36 | 1,364,300 | — | — |
| 2013-05-28 | $22.86 | $25.47 | 925,200 | — | — |
| 2013-05-24 | $22.65 | $25.23 | 1,488,100 | — | — |
| 2013-05-23 | $23.09 | $25.72 | 1,780,100 | — | — |
| 2013-05-22 | $23.36 | $26.02 | 2,213,000 | — | — |
| 2013-05-21 | $23.84 | $26.56 | 1,442,300 | — | — |
| 2013-05-20 | $24.11 | $26.86 | 1,759,000 | — | — |
| 2013-05-17 | $23.95 | $26.57 | 1,074,200 | — | — |
| 2013-05-16 | $23.96 | $26.58 | 1,395,700 | — | — |
| 2013-05-15 | $24.23 | $26.88 | 2,024,900 | — | — |
| 2013-05-14 | $24.61 | $27.30 | 1,783,000 | — | — |
| 2013-05-13 | $24.09 | $26.73 | 2,047,600 | — | — |
| 2013-05-10 | $24.08 | $26.71 | 4,298,800 | — | — |
| 2013-05-09 | $23.67 | $26.26 | 4,165,200 | — | — |
| 2013-05-08 | $23.20 | $25.74 | 4,051,100 | — | — |
| 2013-05-07 | $22.60 | $25.07 | 3,646,600 | — | — |
| 2013-05-06 | $22.18 | $24.61 | 6,593,600 | — | — |
| 2013-05-03 | $20.83 | $23.11 | 1,157,700 | — | — |
| 2013-05-02 | $20.85 | $23.13 | 837,400 | — | — |
| 2013-05-01 | $20.66 | $22.92 | 1,539,400 | — | — |
| 2013-04-30 | $20.63 | $22.89 | 1,048,500 | — | — |
| 2013-04-29 | $20.66 | $22.92 | 824,200 | — | — |
| 2013-04-26 | $20.75 | $23.02 | 1,289,600 | — | — |
| 2013-04-25 | $20.71 | $22.98 | 1,192,600 | — | — |
| 2013-04-24 | $20.28 | $22.50 | 1,163,000 | — | — |
| 2013-04-23 | $20.28 | $22.50 | 1,285,000 | — | — |
| 2013-04-22 | $20.00 | $22.19 | 1,520,100 | — | — |
| 2013-04-19 | $19.68 | $21.83 | 871,000 | — | — |
| 2013-04-18 | $19.09 | $21.18 | 888,300 | — | — |
| 2013-04-17 | $19.16 | $21.26 | 1,279,500 | — | — |
| 2013-04-16 | $19.71 | $21.87 | 1,206,300 | — | — |
| 2013-04-15 | $19.39 | $21.51 | 1,740,200 | — | — |
| 2013-04-12 | $20.14 | $22.34 | 899,400 | — | — |
| 2013-04-11 | $20.56 | $22.81 | 1,247,500 | — | — |
| 2013-04-10 | $20.49 | $22.73 | 1,351,700 | — | — |
| 2013-04-09 | $20.14 | $22.34 | 1,389,600 | — | — |
| 2013-04-08 | $20.28 | $22.50 | 1,910,500 | — | — |
| 2013-04-05 | $19.84 | $22.01 | 1,172,400 | — | — |
| 2013-04-04 | $19.64 | $21.79 | 1,104,300 | — | — |
| 2013-04-03 | $19.62 | $21.77 | 2,185,000 | — | — |
| 2013-04-02 | $20.00 | $22.19 | 2,432,400 | — | — |
| 2013-04-01 | $19.94 | $22.12 | 2,192,800 | — | — |
| 2013-03-28 | $20.61 | $22.86 | 1,619,600 | — | — |
| 2013-03-27 | $19.98 | $22.17 | 1,915,300 | — | — |
| 2013-03-26 | $20.31 | $22.53 | 1,941,200 | — | — |
| 2013-03-25 | $20.56 | $22.81 | 1,733,700 | — | — |
| 2013-03-22 | $20.93 | $23.22 | 1,847,100 | — | — |
| 2013-03-21 | $20.44 | $22.68 | 1,204,800 | — | — |
| 2013-03-20 | $20.56 | $22.81 | 1,690,600 | — | — |
| 2013-03-19 | $20.13 | $22.33 | 1,871,000 | — | — |
| 2013-03-18 | $20.51 | $22.75 | 1,556,100 | — | — |
| 2013-03-15 | $20.56 | $22.81 | 1,772,700 | — | — |
| 2013-03-14 | $20.95 | $23.24 | 1,265,900 | — | — |
| 2013-03-13 | $20.64 | $22.90 | 1,364,900 | — | — |
| 2013-03-12 | $20.65 | $22.91 | 2,235,200 | — | — |
| 2013-03-11 | $20.23 | $22.44 | 1,160,300 | — | — |
| 2013-03-08 | $20.18 | $22.39 | 1,551,200 | — | — |
| 2013-03-07 | $20.24 | $22.45 | 1,978,500 | — | — |
| 2013-03-06 | $20.05 | $22.24 | 1,619,200 | — | — |
| 2013-03-05 | $19.94 | $22.12 | 2,469,900 | — | — |
| 2013-03-04 | $19.34 | $21.46 | 3,002,400 | — | — |
| 2013-03-01 | $18.86 | $20.92 | 3,052,200 | — | — |
| 2013-02-28 | $18.67 | $20.71 | 6,498,200 | — | — |
| 2013-02-27 | $18.44 | $20.46 | 1,101,000 | — | — |
| 2013-02-26 | $18.33 | $20.34 | 1,786,100 | — | — |
| 2013-02-25 | $17.97 | $19.94 | 2,298,000 | — | — |
| 2013-02-22 | $18.80 | $20.86 | 1,061,400 | — | — |
| 2013-02-21 | $18.59 | $20.62 | 1,862,700 | — | — |
| 2013-02-20 | $18.55 | $20.58 | 4,578,600 | — | — |
| 2013-02-19 | $19.77 | $21.93 | 6,497,000 | — | — |
| 2013-02-15 | $19.71 | $21.76 | 2,125,900 | — | — |
| 2013-02-14 | $19.80 | $21.85 | 3,122,900 | — | — |
| 2013-02-13 | $19.23 | $21.23 | 2,002,500 | — | — |
| 2013-02-12 | $19.05 | $21.03 | 4,650,300 | — | — |
| 2013-02-11 | $19.19 | $21.18 | 2,592,600 | — | — |
| 2013-02-08 | $19.00 | $20.97 | 2,120,900 | — | — |
| 2013-02-07 | $19.24 | $21.24 | 3,973,100 | — | — |
| 2013-02-06 | $19.56 | $21.59 | 9,436,000 | — | — |
| 2013-02-05 | $17.75 | $19.59 | 1,937,300 | — | — |
| 2013-02-04 | $17.84 | $19.69 | 1,703,500 | — | — |
| 2013-02-01 | $18.32 | $20.22 | 3,943,600 | — | — |
| 2013-01-31 | $18.13 | $20.01 | 3,351,400 | — | — |
| 2013-01-30 | $17.90 | $19.76 | 6,307,600 | — | — |
| 2013-01-29 | $17.00 | $18.76 | 2,990,300 | — | — |
| 2013-01-28 | $16.75 | $18.49 | 1,565,900 | — | — |
| 2013-01-25 | $16.82 | $18.57 | 1,448,400 | — | — |
| 2013-01-24 | $16.70 | $18.43 | 2,505,300 | — | — |
| 2013-01-23 | $16.98 | $18.74 | 3,948,300 | — | — |
| 2013-01-22 | $16.10 | $17.77 | 4,243,900 | — | — |
| 2013-01-18 | $15.00 | $16.56 | 6,309,800 | — | — |
| 2013-01-17 | $14.60 | $16.12 | 1,363,500 | — | — |
| 2013-01-16 | $14.66 | $16.18 | 1,010,300 | — | — |
| 2013-01-15 | $14.62 | $16.14 | 1,139,000 | — | — |
| 2013-01-14 | $14.69 | $16.21 | 862,800 | — | — |
| 2013-01-11 | $14.88 | $16.42 | 1,147,300 | — | — |
| 2013-01-10 | $14.91 | $16.46 | 1,491,400 | — | — |
| 2013-01-09 | $14.90 | $16.45 | 894,300 | — | — |
| 2013-01-08 | $14.90 | $16.45 | 759,500 | — | — |
| 2013-01-07 | $15.26 | $16.84 | 1,228,600 | — | — |
| 2013-01-04 | $15.62 | $17.24 | 1,853,300 | — | — |
| 2013-01-03 | $14.80 | $16.34 | 812,000 | — | — |
| 2013-01-02 | $14.70 | $16.23 | 1,225,400 | — | — |