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
- 2004-10-05 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 | $17.77 | $51.15 | 1,794,500 | — | — |
| 2013-12-30 | $17.69 | $50.92 | 1,706,500 | — | — |
| 2013-12-27 | $17.56 | $50.55 | 838,500 | — | — |
| 2013-12-26 | $17.58 | $50.61 | 1,356,800 | — | — |
| 2013-12-24 | $17.57 | $50.58 | 782,000 | — | — |
| 2013-12-23 | $17.57 | $50.58 | 1,364,500 | — | — |
| 2013-12-20 | $17.59 | $50.63 | 2,942,100 | — | — |
| 2013-12-19 | $17.46 | $50.26 | 1,743,000 | — | — |
| 2013-12-18 | $17.52 | $50.43 | 2,316,500 | — | — |
| 2013-12-17 | $17.37 | $50.00 | 2,597,600 | — | — |
| 2013-12-16 | $17.29 | $49.77 | 1,764,800 | — | — |
| 2013-12-13 | $17.37 | $50.00 | 2,509,700 | — | — |
| 2013-12-12 | $17.32 | $49.86 | 3,219,500 | — | — |
| 2013-12-11 | $17.71 | $49.74 | 5,091,900 | — | — |
| 2013-12-10 | $17.75 | $49.85 | 17,996,500 | — | — |
| 2013-12-09 | $18.29 | $51.37 | 1,694,700 | — | — |
| 2013-12-06 | $18.27 | $51.31 | 1,796,000 | — | — |
| 2013-12-05 | $18.20 | $51.12 | 2,274,900 | — | — |
| 2013-12-04 | $18.19 | $51.09 | 1,309,400 | — | — |
| 2013-12-03 | $18.09 | $50.81 | 1,243,200 | — | — |
| 2013-12-02 | $18.18 | $51.06 | 1,241,400 | — | — |
| 2013-11-29 | $18.38 | $51.62 | 699,300 | — | — |
| 2013-11-27 | $18.24 | $51.23 | 757,900 | — | — |
| 2013-11-26 | $18.14 | $50.95 | 1,344,300 | — | — |
| 2013-11-25 | $18.24 | $51.23 | 921,200 | — | — |
| 2013-11-22 | $18.26 | $51.29 | 1,876,700 | — | — |
| 2013-11-21 | $18.13 | $50.92 | 1,140,100 | — | — |
| 2013-11-20 | $17.96 | $50.44 | 1,804,600 | — | — |
| 2013-11-19 | $17.93 | $50.36 | 1,223,100 | — | — |
| 2013-11-18 | $18.02 | $50.61 | 1,840,300 | — | — |
| 2013-11-15 | $17.94 | $50.39 | 1,032,500 | — | — |
| 2013-11-14 | $17.89 | $50.25 | 1,326,900 | — | — |
| 2013-11-13 | $17.72 | $49.77 | 934,700 | — | — |
| 2013-11-12 | $17.68 | $49.66 | 1,206,600 | — | — |
| 2013-11-11 | $17.53 | $49.24 | 876,500 | — | — |
| 2013-11-08 | $17.58 | $49.38 | 1,471,100 | — | — |
| 2013-11-07 | $17.41 | $48.90 | 1,325,700 | — | — |
| 2013-11-06 | $17.68 | $49.66 | 1,301,200 | — | — |
| 2013-11-05 | $17.52 | $49.21 | 2,884,300 | — | — |
| 2013-11-04 | $17.26 | $48.48 | 1,680,800 | — | — |
| 2013-11-01 | $17.31 | $48.62 | 1,417,300 | — | — |
| 2013-10-31 | $17.37 | $48.79 | 943,200 | — | — |
| 2013-10-30 | $17.44 | $48.98 | 1,057,800 | — | — |
| 2013-10-29 | $17.58 | $49.38 | 1,587,600 | — | — |
| 2013-10-28 | $17.60 | $49.43 | 1,420,800 | — | — |
| 2013-10-25 | $17.59 | $49.41 | 1,086,100 | — | — |
| 2013-10-24 | $17.56 | $49.32 | 890,100 | — | — |
| 2013-10-23 | $17.54 | $49.26 | 1,501,800 | — | — |
| 2013-10-22 | $17.34 | $48.70 | 1,056,600 | — | — |
| 2013-10-21 | $17.40 | $48.87 | 859,700 | — | — |
| 2013-10-18 | $17.40 | $48.87 | 1,051,800 | — | — |
| 2013-10-17 | $17.40 | $48.87 | 1,534,400 | — | — |
| 2013-10-16 | $17.18 | $48.25 | 1,090,300 | — | — |
| 2013-10-15 | $17.07 | $47.94 | 1,272,400 | — | — |
| 2013-10-14 | $17.28 | $48.53 | 804,800 | — | — |
| 2013-10-11 | $17.34 | $48.70 | 1,658,000 | — | — |
| 2013-10-10 | $17.24 | $48.42 | 1,273,000 | — | — |
| 2013-10-09 | $17.07 | $47.94 | 1,408,900 | — | — |
| 2013-10-08 | $17.06 | $47.92 | 1,367,800 | — | — |
| 2013-10-07 | $17.16 | $48.20 | 1,031,700 | — | — |
| 2013-10-04 | $17.26 | $48.48 | 965,100 | — | — |
| 2013-10-03 | $17.20 | $48.31 | 1,389,900 | — | — |
| 2013-10-02 | $17.32 | $48.65 | 2,114,700 | — | — |
| 2013-10-01 | $17.39 | $48.84 | 1,768,400 | — | — |
| 2013-09-30 | $17.29 | $48.56 | 2,272,100 | — | — |
| 2013-09-27 | $17.29 | $48.56 | 3,437,800 | — | — |
| 2013-09-26 | $17.31 | $48.62 | 9,678,700 | — | — |
| 2013-09-25 | $17.56 | $49.32 | 1,758,900 | — | — |
| 2013-09-24 | $17.44 | $48.98 | 1,063,000 | — | — |
| 2013-09-23 | $17.43 | $48.96 | 1,200,000 | — | — |
| 2013-09-20 | $17.45 | $49.01 | 2,246,100 | — | — |
| 2013-09-19 | $17.63 | $49.52 | 2,272,600 | — | — |
| 2013-09-18 | $17.77 | $49.91 | 2,638,200 | — | — |
| 2013-09-17 | $17.44 | $48.98 | 939,900 | — | — |
| 2013-09-16 | $17.40 | $48.87 | 1,241,500 | — | — |
| 2013-09-13 | $17.31 | $48.62 | 913,000 | — | — |
| 2013-09-12 | $17.39 | $48.84 | 1,306,800 | — | — |
| 2013-09-11 | $17.83 | $49.01 | 2,006,300 | — | — |
| 2013-09-10 | $17.74 | $48.76 | 1,049,300 | — | — |
| 2013-09-09 | $17.64 | $48.49 | 1,150,400 | — | — |
| 2013-09-06 | $17.55 | $48.24 | 1,363,500 | — | — |
| 2013-09-05 | $17.55 | $48.24 | 1,104,600 | — | — |
| 2013-09-04 | $17.59 | $48.35 | 1,218,100 | — | — |
| 2013-09-03 | $17.54 | $48.21 | 1,233,500 | — | — |
| 2013-08-30 | $17.58 | $48.32 | 1,099,900 | — | — |
| 2013-08-29 | $17.77 | $48.85 | 1,362,500 | — | — |
| 2013-08-28 | $17.55 | $48.24 | 1,118,600 | — | — |
| 2013-08-27 | $17.66 | $48.54 | 1,771,600 | — | — |
| 2013-08-26 | $17.63 | $48.46 | 1,363,800 | — | — |
| 2013-08-23 | $17.70 | $48.65 | 1,015,600 | — | — |
| 2013-08-22 | $17.66 | $48.54 | 1,088,200 | — | — |
| 2013-08-21 | $17.42 | $47.88 | 1,920,800 | — | — |
| 2013-08-20 | $17.47 | $48.02 | 1,764,000 | — | — |
| 2013-08-19 | $17.03 | $46.81 | 1,235,400 | — | — |
| 2013-08-16 | $17.13 | $47.09 | 732,700 | — | — |
| 2013-08-15 | $17.17 | $47.20 | 1,149,100 | — | — |
| 2013-08-14 | $17.26 | $47.45 | 1,021,800 | — | — |
| 2013-08-13 | $17.26 | $47.45 | 1,010,700 | — | — |
| 2013-08-12 | $17.22 | $47.34 | 927,400 | — | — |
| 2013-08-09 | $17.29 | $47.53 | 1,161,000 | — | — |
| 2013-08-08 | $17.23 | $47.36 | 2,157,600 | — | — |
| 2013-08-07 | $17.27 | $47.47 | 2,496,600 | — | — |
| 2013-08-06 | $17.83 | $49.01 | 1,538,800 | — | — |
| 2013-08-05 | $17.98 | $49.42 | 1,005,800 | — | — |
| 2013-08-02 | $18.12 | $49.81 | 1,678,800 | — | — |
| 2013-08-01 | $17.98 | $49.42 | 2,061,400 | — | — |
| 2013-07-31 | $17.78 | $48.87 | 1,368,600 | — | — |
| 2013-07-30 | $17.76 | $48.82 | 1,172,700 | — | — |
| 2013-07-29 | $17.71 | $48.68 | 1,393,600 | — | — |
| 2013-07-26 | $17.65 | $48.52 | 929,600 | — | — |
| 2013-07-25 | $17.59 | $48.35 | 1,061,600 | — | — |
| 2013-07-24 | $17.61 | $48.41 | 1,367,200 | — | — |
| 2013-07-23 | $17.63 | $48.46 | 1,460,400 | — | — |
| 2013-07-22 | $17.60 | $48.38 | 1,254,600 | — | — |
| 2013-07-19 | $17.60 | $48.38 | 1,563,200 | — | — |
| 2013-07-18 | $17.63 | $48.46 | 1,716,600 | — | — |
| 2013-07-17 | $17.49 | $48.08 | 1,702,500 | — | — |
| 2013-07-16 | $17.45 | $47.97 | 2,440,800 | — | — |
| 2013-07-15 | $17.53 | $48.19 | 2,230,600 | — | — |
| 2013-07-12 | $17.62 | $48.43 | 773,900 | — | — |
| 2013-07-11 | $17.62 | $48.43 | 1,300,900 | — | — |
| 2013-07-10 | $17.44 | $47.94 | 1,180,600 | — | — |
| 2013-07-09 | $17.37 | $47.75 | 1,067,000 | — | — |
| 2013-07-08 | $17.27 | $47.47 | 1,212,200 | — | — |
| 2013-07-05 | $17.17 | $47.20 | 1,529,500 | — | — |
| 2013-07-03 | $17.21 | $47.31 | 746,500 | — | — |
| 2013-07-02 | $17.25 | $47.42 | 1,268,600 | — | — |
| 2013-07-01 | $17.33 | $47.64 | 1,472,700 | — | — |
| 2013-06-28 | $17.20 | $47.28 | 2,225,300 | — | — |
| 2013-06-27 | $17.14 | $47.12 | 1,861,200 | — | — |
| 2013-06-26 | $16.97 | $46.65 | 1,665,800 | — | — |
| 2013-06-25 | $16.77 | $46.10 | 2,131,100 | — | — |
| 2013-06-24 | $16.42 | $45.14 | 3,398,400 | — | — |
| 2013-06-21 | $16.42 | $45.14 | 2,405,800 | — | — |
| 2013-06-20 | $16.44 | $45.19 | 3,117,400 | — | — |
| 2013-06-19 | $16.70 | $45.91 | 2,166,400 | — | — |
| 2013-06-18 | $16.99 | $46.70 | 1,594,900 | — | — |
| 2013-06-17 | $16.84 | $46.29 | 1,979,000 | — | — |
| 2013-06-14 | $16.93 | $46.54 | 2,081,500 | — | — |
| 2013-06-13 | $16.85 | $46.32 | 3,213,600 | — | — |
| 2013-06-12 | $16.47 | $45.27 | 4,015,100 | — | — |
| 2013-06-11 | $16.84 | $45.25 | 3,265,000 | — | — |
| 2013-06-10 | $17.00 | $45.68 | 2,288,600 | — | — |
| 2013-06-07 | $16.92 | $45.46 | 3,125,300 | — | — |
| 2013-06-06 | $16.94 | $45.51 | 3,317,200 | — | — |
| 2013-06-05 | $16.64 | $44.71 | 2,043,700 | — | — |
| 2013-06-04 | $16.79 | $45.11 | 2,666,800 | — | — |
| 2013-06-03 | $17.08 | $45.89 | 2,993,600 | — | — |
| 2013-05-31 | $17.15 | $46.08 | 1,928,700 | — | — |
| 2013-05-30 | $17.41 | $46.78 | 1,727,900 | — | — |
| 2013-05-29 | $17.47 | $46.94 | 3,231,600 | — | — |
| 2013-05-28 | $17.77 | $47.74 | 1,529,200 | — | — |
| 2013-05-24 | $17.90 | $48.09 | 1,627,900 | — | — |
| 2013-05-23 | $17.79 | $47.80 | 2,243,300 | — | — |
| 2013-05-22 | $17.98 | $48.31 | 2,397,400 | — | — |
| 2013-05-21 | $18.27 | $49.09 | 1,697,500 | — | — |
| 2013-05-20 | $18.21 | $48.93 | 1,716,500 | — | — |
| 2013-05-17 | $18.06 | $48.52 | 1,601,100 | — | — |
| 2013-05-16 | $18.04 | $48.47 | 1,813,100 | — | — |
| 2013-05-15 | $18.00 | $48.36 | 1,964,700 | — | — |
| 2013-05-14 | $18.07 | $48.55 | 1,685,100 | — | — |
| 2013-05-13 | $18.00 | $48.36 | 1,398,300 | — | — |
| 2013-05-10 | $18.06 | $48.52 | 2,071,600 | — | — |
| 2013-05-09 | $17.97 | $48.28 | 1,785,400 | — | — |
| 2013-05-08 | $18.13 | $48.71 | 2,219,300 | — | — |
| 2013-05-07 | $18.00 | $48.36 | 2,618,900 | — | — |
| 2013-05-06 | $18.14 | $48.74 | 1,463,900 | — | — |
| 2013-05-03 | $18.12 | $48.69 | 2,211,500 | — | — |
| 2013-05-02 | $18.20 | $48.90 | 1,936,600 | — | — |
| 2013-05-01 | $17.90 | $48.09 | 2,375,400 | — | — |
| 2013-04-30 | $18.16 | $48.79 | 3,900,600 | — | — |
| 2013-04-29 | $18.01 | $48.39 | 2,244,600 | — | — |
| 2013-04-26 | $17.90 | $48.09 | 2,612,900 | — | — |
| 2013-04-25 | $17.76 | $47.72 | 2,323,500 | — | — |
| 2013-04-24 | $17.68 | $47.50 | 2,574,500 | — | — |
| 2013-04-23 | $17.54 | $47.13 | 2,649,200 | — | — |
| 2013-04-22 | $17.41 | $46.78 | 4,700,100 | — | — |
| 2013-04-19 | $17.03 | $45.76 | 1,752,200 | — | — |
| 2013-04-18 | $16.93 | $45.49 | 1,913,700 | — | — |
| 2013-04-17 | $16.90 | $45.41 | 1,847,800 | — | — |
| 2013-04-16 | $17.19 | $46.19 | 2,835,800 | — | — |
| 2013-04-15 | $16.87 | $45.33 | 3,357,400 | — | — |
| 2013-04-12 | $17.33 | $46.56 | 3,566,600 | — | — |
| 2013-04-11 | $17.39 | $46.72 | 2,630,800 | — | — |
| 2013-04-10 | $17.65 | $47.42 | 2,338,100 | — | — |
| 2013-04-09 | $17.60 | $47.29 | 2,239,200 | — | — |
| 2013-04-08 | $17.59 | $47.26 | 2,202,100 | — | — |
| 2013-04-05 | $17.54 | $47.13 | 2,039,600 | — | — |
| 2013-04-04 | $17.53 | $47.10 | 2,982,300 | — | — |
| 2013-04-03 | $17.42 | $46.80 | 21,709,100 | — | — |
| 2013-04-02 | $18.03 | $48.44 | 1,444,300 | — | — |
| 2013-04-01 | $17.95 | $48.23 | 1,229,200 | — | — |
| 2013-03-28 | $18.10 | $48.63 | 1,428,800 | — | — |
| 2013-03-27 | $17.89 | $48.07 | 1,196,600 | — | — |
| 2013-03-26 | $18.03 | $48.44 | 1,510,000 | — | — |
| 2013-03-25 | $17.84 | $47.93 | 1,006,900 | — | — |
| 2013-03-22 | $18.00 | $48.36 | 1,104,300 | — | — |
| 2013-03-21 | $17.82 | $47.88 | 1,286,800 | — | — |
| 2013-03-20 | $17.84 | $47.93 | 1,118,100 | — | — |
| 2013-03-19 | $17.87 | $48.01 | 1,693,500 | — | — |
| 2013-03-18 | $18.04 | $48.47 | 1,245,800 | — | — |
| 2013-03-15 | $18.16 | $48.79 | 2,143,600 | — | — |
| 2013-03-14 | $18.24 | $49.01 | 1,799,200 | — | — |
| 2013-03-13 | $18.08 | $48.58 | 1,753,600 | — | — |
| 2013-03-12 | $18.46 | $48.58 | 1,916,700 | — | — |
| 2013-03-11 | $18.54 | $48.79 | 2,708,500 | — | — |
| 2013-03-08 | $18.33 | $48.24 | 3,367,300 | — | — |
| 2013-03-07 | $18.35 | $48.29 | 3,056,800 | — | — |
| 2013-03-06 | $18.54 | $48.79 | 2,354,800 | — | — |
| 2013-03-05 | $18.44 | $48.52 | 2,577,800 | — | — |
| 2013-03-04 | $18.31 | $48.18 | 2,463,700 | — | — |
| 2013-03-01 | $18.47 | $48.60 | 1,674,400 | — | — |
| 2013-02-28 | $18.52 | $48.74 | 2,508,500 | — | — |
| 2013-02-27 | $18.46 | $48.58 | 2,290,200 | — | — |
| 2013-02-26 | $18.15 | $47.76 | 1,592,800 | — | — |
| 2013-02-25 | $18.10 | $47.63 | 2,051,900 | — | — |
| 2013-02-22 | $18.30 | $48.16 | 1,682,500 | — | — |
| 2013-02-21 | $18.13 | $47.71 | 1,588,000 | — | — |
| 2013-02-20 | $18.22 | $47.95 | 1,427,100 | — | — |
| 2013-02-19 | $18.44 | $48.52 | 1,792,700 | — | — |
| 2013-02-15 | $18.31 | $48.18 | 1,865,200 | — | — |
| 2013-02-14 | $18.40 | $48.42 | 1,074,800 | — | — |
| 2013-02-13 | $18.31 | $48.18 | 1,226,700 | — | — |
| 2013-02-12 | $18.22 | $47.95 | 1,022,500 | — | — |
| 2013-02-11 | $18.03 | $47.45 | 811,500 | — | — |
| 2013-02-08 | $18.01 | $47.39 | 966,300 | — | — |
| 2013-02-07 | $17.94 | $47.21 | 1,103,700 | — | — |
| 2013-02-06 | $17.94 | $47.21 | 1,330,800 | — | — |
| 2013-02-05 | $18.04 | $47.47 | 1,458,700 | — | — |
| 2013-02-04 | $17.86 | $47.00 | 1,699,200 | — | — |
| 2013-02-01 | $17.93 | $47.18 | 1,962,700 | — | — |
| 2013-01-31 | $17.91 | $47.13 | 2,549,200 | — | — |
| 2013-01-30 | $17.77 | $46.76 | 2,063,200 | — | — |
| 2013-01-29 | $17.85 | $46.97 | 1,498,200 | — | — |
| 2013-01-28 | $17.70 | $46.58 | 1,064,400 | — | — |
| 2013-01-25 | $17.77 | $46.76 | 1,402,300 | — | — |
| 2013-01-24 | $17.78 | $46.79 | 1,450,200 | — | — |
| 2013-01-23 | $17.92 | $47.16 | 1,290,300 | — | — |
| 2013-01-22 | $17.92 | $47.16 | 1,445,000 | — | — |
| 2013-01-18 | $17.76 | $46.74 | 2,669,700 | — | — |
| 2013-01-17 | $17.70 | $46.58 | 1,489,900 | — | — |
| 2013-01-16 | $17.66 | $46.47 | 1,703,800 | — | — |
| 2013-01-15 | $17.68 | $46.53 | 2,463,900 | — | — |
| 2013-01-14 | $17.91 | $47.13 | 1,226,600 | — | — |
| 2013-01-11 | $17.95 | $47.24 | 1,235,800 | — | — |
| 2013-01-10 | $17.86 | $47.00 | 1,338,600 | — | — |
| 2013-01-09 | $17.82 | $46.89 | 1,751,700 | — | — |
| 2013-01-08 | $17.77 | $46.76 | 1,052,700 | — | — |
| 2013-01-07 | $17.78 | $46.79 | 1,280,200 | — | — |
| 2013-01-04 | $17.84 | $46.95 | 1,150,600 | — | — |
| 2013-01-03 | $17.80 | $46.84 | 1,188,300 | — | — |
| 2013-01-02 | $17.73 | $46.66 | 1,388,400 | — | — |