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
- 1985-02-13 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 | $17.63 | $22.48 | 13,362,600 | — | — |
| 2013-12-30 | $17.11 | $21.82 | 12,358,400 | — | — |
| 2013-12-27 | $17.46 | $22.26 | 7,344,500 | — | — |
| 2013-12-26 | $17.29 | $22.05 | 9,427,900 | — | — |
| 2013-12-24 | $17.29 | $22.05 | 9,338,000 | — | — |
| 2013-12-23 | $16.67 | $21.26 | 11,577,900 | — | — |
| 2013-12-20 | $16.58 | $21.14 | 27,821,300 | — | — |
| 2013-12-19 | $16.58 | $21.14 | 17,758,400 | — | — |
| 2013-12-18 | $16.91 | $21.56 | 22,478,500 | — | — |
| 2013-12-17 | $17.20 | $21.93 | 15,641,100 | — | — |
| 2013-12-16 | $17.05 | $21.74 | 15,207,800 | — | — |
| 2013-12-13 | $16.74 | $21.35 | 15,426,700 | — | — |
| 2013-12-12 | $16.46 | $20.99 | 15,321,000 | — | — |
| 2013-12-11 | $16.38 | $20.89 | 15,990,000 | — | — |
| 2013-12-10 | $16.87 | $21.51 | 21,759,600 | — | — |
| 2013-12-09 | $16.00 | $20.40 | 17,704,600 | — | — |
| 2013-12-06 | $15.40 | $19.64 | 13,779,400 | — | — |
| 2013-12-05 | $15.43 | $19.68 | 16,348,300 | — | — |
| 2013-12-04 | $15.68 | $19.99 | 26,336,700 | — | — |
| 2013-12-03 | $15.51 | $19.78 | 16,259,200 | — | — |
| 2013-12-02 | $15.54 | $19.82 | 19,954,800 | — | — |
| 2013-11-29 | $16.49 | $21.03 | 5,895,800 | — | — |
| 2013-11-27 | $16.36 | $20.86 | 11,241,600 | — | — |
| 2013-11-26 | $16.21 | $20.61 | 14,120,400 | — | — |
| 2013-11-25 | $16.39 | $20.84 | 27,836,200 | — | — |
| 2013-11-22 | $16.38 | $20.82 | 19,916,100 | — | — |
| 2013-11-21 | $16.85 | $21.42 | 25,783,700 | — | — |
| 2013-11-20 | $17.18 | $21.84 | 25,133,200 | — | — |
| 2013-11-19 | $17.83 | $22.67 | 11,678,100 | — | — |
| 2013-11-18 | $17.67 | $22.46 | 16,396,400 | — | — |
| 2013-11-15 | $18.07 | $22.97 | 16,064,800 | — | — |
| 2013-11-14 | $18.11 | $23.02 | 21,292,900 | — | — |
| 2013-11-13 | $18.10 | $23.01 | 13,874,900 | — | — |
| 2013-11-12 | $18.03 | $22.92 | 14,658,000 | — | — |
| 2013-11-11 | $18.19 | $23.12 | 16,576,400 | — | — |
| 2013-11-08 | $18.22 | $23.16 | 20,904,100 | — | — |
| 2013-11-07 | $18.18 | $23.11 | 29,830,200 | — | — |
| 2013-11-06 | $18.34 | $23.31 | 32,918,800 | — | — |
| 2013-11-05 | $18.28 | $23.24 | 16,473,200 | — | — |
| 2013-11-04 | $18.31 | $23.28 | 23,644,000 | — | — |
| 2013-11-01 | $18.01 | $22.89 | 74,458,200 | — | — |
| 2013-10-31 | $19.39 | $24.65 | 24,625,600 | — | — |
| 2013-10-30 | $20.50 | $26.06 | 22,733,500 | — | — |
| 2013-10-29 | $19.77 | $25.13 | 11,607,700 | — | — |
| 2013-10-28 | $20.25 | $25.74 | 12,320,200 | — | — |
| 2013-10-25 | $20.14 | $25.60 | 12,223,300 | — | — |
| 2013-10-24 | $20.07 | $25.51 | 16,434,100 | — | — |
| 2013-10-23 | $19.39 | $24.65 | 12,051,400 | — | — |
| 2013-10-22 | $19.88 | $25.27 | 18,320,100 | — | — |
| 2013-10-21 | $18.95 | $24.09 | 8,509,300 | — | — |
| 2013-10-18 | $18.52 | $23.54 | 8,759,400 | — | — |
| 2013-10-17 | $18.50 | $23.52 | 18,348,100 | — | — |
| 2013-10-16 | $17.62 | $22.40 | 13,051,300 | — | — |
| 2013-10-15 | $17.78 | $22.60 | 15,538,100 | — | — |
| 2013-10-14 | $17.26 | $21.94 | 9,570,900 | — | — |
| 2013-10-11 | $17.23 | $21.90 | 20,542,600 | — | — |
| 2013-10-10 | $17.84 | $22.68 | 16,105,600 | — | — |
| 2013-10-09 | $17.67 | $22.46 | 12,505,200 | — | — |
| 2013-10-08 | $17.66 | $22.45 | 10,710,700 | — | — |
| 2013-10-07 | $18.28 | $23.24 | 7,740,100 | — | — |
| 2013-10-04 | $18.03 | $22.92 | 7,255,500 | — | — |
| 2013-10-03 | $18.10 | $23.01 | 11,519,400 | — | — |
| 2013-10-02 | $18.41 | $23.40 | 16,569,700 | — | — |
| 2013-10-01 | $18.03 | $22.92 | 14,123,300 | — | — |
| 2013-09-30 | $18.62 | $23.67 | 10,616,100 | — | — |
| 2013-09-27 | $18.53 | $23.56 | 11,783,500 | — | — |
| 2013-09-26 | $18.53 | $23.56 | 11,301,300 | — | — |
| 2013-09-25 | $18.67 | $23.73 | 14,006,500 | — | — |
| 2013-09-24 | $18.56 | $23.59 | 16,019,300 | — | — |
| 2013-09-23 | $18.35 | $23.33 | 14,641,900 | — | — |
| 2013-09-20 | $18.61 | $23.66 | 32,678,000 | — | — |
| 2013-09-19 | $19.44 | $24.71 | 23,338,300 | — | — |
| 2013-09-18 | $20.11 | $25.56 | 32,510,100 | — | — |
| 2013-09-17 | $18.33 | $23.30 | 13,382,800 | — | — |
| 2013-09-16 | $18.14 | $23.06 | 20,108,800 | — | — |
| 2013-09-13 | $17.72 | $22.53 | 14,576,500 | — | — |
| 2013-09-12 | $17.61 | $22.39 | 18,555,100 | — | — |
| 2013-09-11 | $18.64 | $23.70 | 12,780,700 | — | — |
| 2013-09-10 | $18.44 | $23.44 | 18,749,800 | — | — |
| 2013-09-09 | $19.20 | $24.41 | 11,958,100 | — | — |
| 2013-09-06 | $19.08 | $24.25 | 15,915,900 | — | — |
| 2013-09-05 | $18.91 | $24.04 | 13,964,800 | — | — |
| 2013-09-04 | $19.41 | $24.67 | 15,867,900 | — | — |
| 2013-09-03 | $19.51 | $24.80 | 13,564,000 | — | — |
| 2013-08-30 | $19.15 | $24.34 | 17,245,400 | — | — |
| 2013-08-29 | $19.69 | $25.03 | 17,170,200 | — | — |
| 2013-08-28 | $19.33 | $24.57 | 18,754,400 | — | — |
| 2013-08-27 | $19.72 | $25.00 | 21,779,600 | — | — |
| 2013-08-26 | $20.43 | $25.91 | 16,662,700 | — | — |
| 2013-08-23 | $20.07 | $25.45 | 18,043,900 | — | — |
| 2013-08-22 | $19.56 | $24.80 | 12,628,800 | — | — |
| 2013-08-21 | $19.07 | $24.18 | 18,525,700 | — | — |
| 2013-08-20 | $19.77 | $25.07 | 14,342,100 | — | — |
| 2013-08-19 | $19.23 | $24.38 | 16,903,800 | — | — |
| 2013-08-16 | $19.33 | $24.51 | 22,409,700 | — | — |
| 2013-08-15 | $19.81 | $25.12 | 30,550,500 | — | — |
| 2013-08-14 | $18.73 | $23.75 | 19,878,000 | — | — |
| 2013-08-13 | $17.80 | $22.57 | 15,051,600 | — | — |
| 2013-08-12 | $18.21 | $23.09 | 22,492,000 | — | — |
| 2013-08-09 | $17.42 | $22.09 | 18,483,100 | — | — |
| 2013-08-08 | $17.10 | $21.68 | 26,162,100 | — | — |
| 2013-08-07 | $15.55 | $19.72 | 11,890,100 | — | — |
| 2013-08-06 | $15.65 | $19.84 | 14,259,200 | — | — |
| 2013-08-05 | $16.39 | $20.78 | 11,899,700 | — | — |
| 2013-08-02 | $16.68 | $21.15 | 16,412,600 | — | — |
| 2013-08-01 | $16.81 | $21.31 | 18,662,900 | — | — |
| 2013-07-31 | $16.97 | $21.52 | 19,604,300 | — | — |
| 2013-07-30 | $17.20 | $21.81 | 14,006,300 | — | — |
| 2013-07-29 | $17.55 | $22.25 | 11,062,600 | — | — |
| 2013-07-26 | $17.82 | $22.60 | 13,327,700 | — | — |
| 2013-07-25 | $17.51 | $22.20 | 13,205,700 | — | — |
| 2013-07-24 | $17.17 | $21.77 | 23,099,200 | — | — |
| 2013-07-23 | $18.10 | $22.95 | 20,759,400 | — | — |
| 2013-07-22 | $17.56 | $22.27 | 26,066,900 | — | — |
| 2013-07-19 | $16.54 | $20.97 | 16,158,900 | — | — |
| 2013-07-18 | $15.74 | $19.96 | 12,650,400 | — | — |
| 2013-07-17 | $15.70 | $19.91 | 20,612,900 | — | — |
| 2013-07-16 | $16.02 | $20.31 | 20,720,000 | — | — |
| 2013-07-15 | $15.06 | $19.10 | 14,306,900 | — | — |
| 2013-07-12 | $14.94 | $18.94 | 14,130,300 | — | — |
| 2013-07-11 | $15.22 | $19.30 | 24,124,600 | — | — |
| 2013-07-10 | $14.00 | $17.75 | 16,716,500 | — | — |
| 2013-07-09 | $13.91 | $17.64 | 17,911,700 | — | — |
| 2013-07-08 | $13.79 | $17.49 | 20,878,100 | — | — |
| 2013-07-05 | $13.76 | $17.45 | 29,391,000 | — | — |
| 2013-07-03 | $14.69 | $18.63 | 16,332,100 | — | — |
| 2013-07-02 | $14.51 | $18.40 | 26,995,700 | — | — |
| 2013-07-01 | $15.25 | $19.34 | 29,417,400 | — | — |
| 2013-06-28 | $15.74 | $19.96 | 31,004,700 | — | — |
| 2013-06-27 | $14.87 | $18.86 | 30,697,400 | — | — |
| 2013-06-26 | $14.78 | $18.74 | 35,431,700 | — | — |
| 2013-06-25 | $16.11 | $20.43 | 19,463,700 | — | — |
| 2013-06-24 | $16.57 | $21.01 | 31,080,500 | — | — |
| 2013-06-21 | $16.89 | $21.42 | 24,954,800 | — | — |
| 2013-06-20 | $16.60 | $21.05 | 32,680,800 | — | — |
| 2013-06-19 | $18.01 | $22.84 | 19,959,200 | — | — |
| 2013-06-18 | $18.90 | $23.97 | 13,483,100 | — | — |
| 2013-06-17 | $19.42 | $24.62 | 8,120,500 | — | — |
| 2013-06-14 | $19.50 | $24.73 | 9,362,400 | — | — |
| 2013-06-13 | $19.81 | $25.12 | 14,190,400 | — | — |
| 2013-06-12 | $19.77 | $25.07 | 11,928,600 | — | — |
| 2013-06-11 | $19.65 | $24.92 | 11,586,800 | — | — |
| 2013-06-10 | $20.40 | $25.87 | 8,690,400 | — | — |
| 2013-06-07 | $20.25 | $25.68 | 13,200,800 | — | — |
| 2013-06-06 | $21.13 | $26.79 | 13,879,700 | — | — |
| 2013-06-05 | $21.00 | $26.63 | 11,856,900 | — | — |
| 2013-06-04 | $20.87 | $26.46 | 14,235,700 | — | — |
| 2013-06-03 | $21.40 | $27.14 | 14,017,100 | — | — |
| 2013-05-31 | $21.12 | $26.78 | 22,924,300 | — | — |
| 2013-05-30 | $21.29 | $27.00 | 29,740,000 | — | — |
| 2013-05-29 | $19.82 | $25.13 | 16,590,600 | — | — |
| 2013-05-28 | $19.15 | $24.03 | 15,387,700 | — | — |
| 2013-05-24 | $19.16 | $24.04 | 12,432,800 | — | — |
| 2013-05-23 | $19.55 | $24.53 | 12,399,400 | — | — |
| 2013-05-22 | $19.50 | $24.47 | 24,389,000 | — | — |
| 2013-05-21 | $19.37 | $24.30 | 19,838,500 | — | — |
| 2013-05-20 | $19.93 | $25.01 | 18,297,600 | — | — |
| 2013-05-17 | $18.58 | $23.31 | 20,580,900 | — | — |
| 2013-05-16 | $19.26 | $24.17 | 19,656,600 | — | — |
| 2013-05-15 | $19.44 | $24.39 | 23,813,100 | — | — |
| 2013-05-14 | $20.50 | $25.72 | 11,597,400 | — | — |
| 2013-05-13 | $20.30 | $25.47 | 11,611,200 | — | — |
| 2013-05-10 | $20.88 | $26.20 | 15,005,900 | — | — |
| 2013-05-09 | $20.91 | $26.24 | 20,009,100 | — | — |
| 2013-05-08 | $21.41 | $26.86 | 25,726,500 | — | — |
| 2013-05-07 | $19.74 | $24.77 | 21,534,400 | — | — |
| 2013-05-06 | $20.35 | $25.53 | 19,843,300 | — | — |
| 2013-05-03 | $20.00 | $25.10 | 18,835,700 | — | — |
| 2013-05-02 | $19.54 | $24.52 | 14,977,000 | — | — |
| 2013-05-01 | $19.21 | $24.10 | 23,535,200 | — | — |
| 2013-04-30 | $19.71 | $24.73 | 18,086,900 | — | — |
| 2013-04-29 | $19.26 | $24.17 | 16,591,700 | — | — |
| 2013-04-26 | $18.55 | $23.28 | 24,557,400 | — | — |
| 2013-04-25 | $19.06 | $23.92 | 29,369,300 | — | — |
| 2013-04-24 | $18.91 | $23.73 | 30,314,000 | — | — |
| 2013-04-23 | $17.59 | $22.07 | 21,383,500 | — | — |
| 2013-04-22 | $18.01 | $22.60 | 24,289,400 | — | — |
| 2013-04-19 | $18.17 | $22.80 | 30,542,100 | — | — |
| 2013-04-18 | $17.98 | $22.56 | 39,948,000 | — | — |
| 2013-04-17 | $17.65 | $22.15 | 55,695,000 | — | — |
| 2013-04-16 | $18.86 | $23.66 | 42,665,000 | — | — |
| 2013-04-15 | $19.78 | $24.82 | 58,926,000 | — | — |
| 2013-04-12 | $22.62 | $28.38 | 39,112,700 | — | — |
| 2013-04-11 | $24.73 | $31.03 | 22,332,800 | — | — |
| 2013-04-10 | $24.46 | $30.69 | 40,065,800 | — | — |
| 2013-04-09 | $26.69 | $33.49 | 12,111,200 | — | — |
| 2013-04-08 | $26.33 | $33.04 | 9,406,600 | — | — |
| 2013-04-05 | $26.69 | $33.49 | 14,646,400 | — | — |
| 2013-04-04 | $27.01 | $33.89 | 15,828,800 | — | — |
| 2013-04-03 | $26.70 | $33.50 | 23,498,700 | — | — |
| 2013-04-02 | $28.29 | $35.50 | 8,806,800 | — | — |
| 2013-04-01 | $29.02 | $36.41 | 5,668,300 | — | — |
| 2013-03-28 | $29.40 | $36.89 | 4,946,200 | — | — |
| 2013-03-27 | $29.37 | $36.85 | 11,632,800 | — | — |
| 2013-03-26 | $28.82 | $36.16 | 6,098,600 | — | — |
| 2013-03-25 | $29.01 | $36.40 | 6,442,100 | — | — |
| 2013-03-22 | $29.38 | $36.86 | 7,285,900 | — | — |
| 2013-03-21 | $29.61 | $37.15 | 10,421,200 | — | — |
| 2013-03-20 | $28.81 | $36.15 | 6,082,600 | — | — |
| 2013-03-19 | $28.84 | $36.19 | 9,393,800 | — | — |
| 2013-03-18 | $28.87 | $36.22 | 6,933,900 | — | — |
| 2013-03-15 | $28.62 | $35.91 | 13,488,600 | — | — |
| 2013-03-14 | $28.59 | $35.87 | 9,622,700 | — | — |
| 2013-03-13 | $28.56 | $35.84 | 10,000,600 | — | — |
| 2013-03-12 | $29.18 | $36.61 | 11,406,700 | — | — |
| 2013-03-11 | $28.88 | $36.24 | 7,131,900 | — | — |
| 2013-03-08 | $28.91 | $36.27 | 10,616,900 | — | — |
| 2013-03-07 | $29.05 | $36.45 | 9,963,000 | — | — |
| 2013-03-06 | $29.69 | $37.25 | 14,215,400 | — | — |
| 2013-03-05 | $28.52 | $35.79 | 9,098,400 | — | — |
| 2013-03-04 | $28.65 | $35.95 | 12,897,400 | — | — |
| 2013-03-01 | $29.40 | $36.89 | 17,466,900 | — | — |
| 2013-02-28 | $30.24 | $37.94 | 9,116,500 | — | — |
| 2013-02-27 | $30.91 | $38.78 | 10,039,300 | — | — |
| 2013-02-26 | $31.26 | $39.22 | 11,583,100 | — | — |
| 2013-02-25 | $30.99 | $38.63 | 10,249,900 | — | — |
| 2013-02-22 | $30.49 | $38.01 | 5,848,900 | — | — |
| 2013-02-21 | $30.39 | $37.89 | 11,462,000 | — | — |
| 2013-02-20 | $30.27 | $37.74 | 16,653,200 | — | — |
| 2013-02-19 | $31.51 | $39.28 | 11,709,500 | — | — |
| 2013-02-15 | $31.63 | $39.43 | 15,273,100 | — | — |
| 2013-02-14 | $32.41 | $40.40 | 25,047,500 | — | — |
| 2013-02-13 | $31.59 | $39.38 | 13,872,000 | — | — |
| 2013-02-12 | $32.49 | $40.50 | 7,647,700 | — | — |
| 2013-02-11 | $32.30 | $40.27 | 5,705,900 | — | — |
| 2013-02-08 | $32.72 | $40.79 | 3,710,300 | — | — |
| 2013-02-07 | $32.73 | $40.80 | 5,912,700 | — | — |
| 2013-02-06 | $32.76 | $40.84 | 5,727,700 | — | — |
| 2013-02-05 | $32.52 | $40.54 | 6,547,700 | — | — |
| 2013-02-04 | $32.35 | $40.33 | 12,808,800 | — | — |
| 2013-02-01 | $32.20 | $40.14 | 12,795,100 | — | — |
| 2013-01-31 | $31.92 | $39.79 | 8,956,000 | — | — |
| 2013-01-30 | $32.39 | $40.38 | 11,880,300 | — | — |
| 2013-01-29 | $32.83 | $40.93 | 11,984,000 | — | — |
| 2013-01-28 | $32.55 | $40.58 | 7,137,600 | — | — |
| 2013-01-25 | $32.81 | $40.90 | 10,347,400 | — | — |
| 2013-01-24 | $33.29 | $41.50 | 11,803,400 | — | — |
| 2013-01-23 | $34.08 | $42.49 | 7,735,400 | — | — |
| 2013-01-22 | $34.81 | $43.40 | 7,821,200 | — | — |
| 2013-01-18 | $34.04 | $42.44 | 5,363,500 | — | — |
| 2013-01-17 | $34.08 | $42.49 | 8,865,800 | — | — |
| 2013-01-16 | $34.14 | $42.56 | 8,229,800 | — | — |
| 2013-01-15 | $34.59 | $43.12 | 8,214,800 | — | — |
| 2013-01-14 | $34.18 | $42.61 | 6,118,000 | — | — |
| 2013-01-11 | $34.25 | $42.70 | 8,236,700 | — | — |
| 2013-01-10 | $34.50 | $43.01 | 8,636,000 | — | — |
| 2013-01-09 | $33.61 | $41.90 | 7,252,400 | — | — |
| 2013-01-08 | $33.51 | $41.78 | 9,684,000 | — | — |
| 2013-01-07 | $34.09 | $42.50 | 6,081,800 | — | — |
| 2013-01-04 | $34.60 | $43.13 | 6,942,400 | — | — |
| 2013-01-03 | $34.45 | $42.95 | 6,611,600 | — | — |
| 2013-01-02 | $35.53 | $44.29 | 7,048,000 | — | — |