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
- 1986-09-09 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 | $18.13 | $53.31 | 1,279,700 | — | — |
| 2013-12-30 | $17.98 | $52.87 | 1,679,200 | — | — |
| 2013-12-27 | $18.03 | $53.02 | 4,029,400 | — | — |
| 2013-12-26 | $17.82 | $52.40 | 2,763,200 | — | — |
| 2013-12-24 | $17.71 | $52.08 | 1,794,100 | — | — |
| 2013-12-23 | $17.43 | $51.25 | 3,301,300 | — | — |
| 2013-12-20 | $17.05 | $50.14 | 1,477,100 | — | — |
| 2013-12-19 | $16.98 | $49.93 | 2,686,500 | — | — |
| 2013-12-18 | $16.84 | $49.52 | 2,190,100 | — | — |
| 2013-12-17 | $16.41 | $48.26 | 3,363,100 | — | — |
| 2013-12-16 | $16.73 | $49.20 | 4,074,500 | — | — |
| 2013-12-13 | $16.48 | $48.46 | 2,221,700 | — | — |
| 2013-12-12 | $16.66 | $48.99 | 2,868,500 | — | — |
| 2013-12-11 | $16.95 | $49.84 | 2,582,700 | — | — |
| 2013-12-10 | $17.34 | $50.99 | 1,450,200 | — | — |
| 2013-12-09 | $17.42 | $51.23 | 1,135,700 | — | — |
| 2013-12-06 | $17.47 | $51.37 | 1,265,900 | — | — |
| 2013-12-05 | $17.16 | $50.46 | 1,760,600 | — | — |
| 2013-12-04 | $17.27 | $50.78 | 1,980,400 | — | — |
| 2013-12-03 | $17.46 | $51.34 | 1,919,100 | — | — |
| 2013-12-02 | $17.58 | $51.70 | 2,181,400 | — | — |
| 2013-11-29 | $17.78 | $52.28 | 7,996,900 | — | — |
| 2013-11-27 | $17.18 | $50.52 | 3,962,700 | — | — |
| 2013-11-26 | $16.91 | $49.73 | 3,186,400 | — | — |
| 2013-11-25 | $16.70 | $49.11 | 1,652,000 | — | — |
| 2013-11-22 | $16.76 | $49.28 | 1,515,600 | — | — |
| 2013-11-21 | $16.77 | $49.31 | 2,637,800 | — | — |
| 2013-11-20 | $16.28 | $47.87 | 2,470,700 | — | — |
| 2013-11-19 | $16.17 | $47.55 | 1,971,300 | — | — |
| 2013-11-18 | $16.15 | $47.49 | 2,705,600 | — | — |
| 2013-11-15 | $16.15 | $47.49 | 1,685,000 | — | — |
| 2013-11-14 | $16.17 | $47.55 | 3,293,000 | — | — |
| 2013-11-13 | $16.21 | $47.67 | 3,472,800 | — | — |
| 2013-11-12 | $16.27 | $47.84 | 1,286,300 | — | — |
| 2013-11-11 | $16.47 | $48.43 | 1,253,900 | — | — |
| 2013-11-08 | $16.46 | $48.40 | 3,121,300 | — | — |
| 2013-11-07 | $16.10 | $47.34 | 1,582,100 | — | — |
| 2013-11-06 | $16.38 | $48.17 | 1,999,700 | — | — |
| 2013-11-05 | $16.04 | $46.98 | 3,103,800 | — | — |
| 2013-11-04 | $16.37 | $47.95 | 1,435,500 | — | — |
| 2013-11-01 | $16.37 | $47.95 | 2,698,700 | — | — |
| 2013-10-31 | $16.81 | $49.23 | 2,921,100 | — | — |
| 2013-10-30 | $17.17 | $50.29 | 3,682,200 | — | — |
| 2013-10-29 | $17.13 | $50.17 | 1,338,800 | — | — |
| 2013-10-28 | $16.97 | $49.70 | 2,849,000 | — | — |
| 2013-10-25 | $17.40 | $50.96 | 1,504,500 | — | — |
| 2013-10-24 | $17.28 | $50.61 | 2,845,500 | — | — |
| 2013-10-23 | $17.31 | $50.70 | 1,894,700 | — | — |
| 2013-10-22 | $17.72 | $51.90 | 2,118,800 | — | — |
| 2013-10-21 | $17.76 | $52.02 | 4,321,000 | — | — |
| 2013-10-18 | $17.90 | $52.43 | 2,652,200 | — | — |
| 2013-10-17 | $18.03 | $52.81 | 2,279,600 | — | — |
| 2013-10-16 | $18.08 | $52.95 | 2,680,300 | — | — |
| 2013-10-15 | $17.80 | $52.13 | 1,389,200 | — | — |
| 2013-10-14 | $17.84 | $52.25 | 1,179,500 | — | — |
| 2013-10-11 | $17.85 | $52.28 | 2,165,700 | — | — |
| 2013-10-10 | $17.71 | $51.87 | 2,234,200 | — | — |
| 2013-10-09 | $17.17 | $50.29 | 1,780,700 | — | — |
| 2013-10-08 | $17.07 | $50.00 | 1,898,500 | — | — |
| 2013-10-07 | $17.48 | $51.20 | 1,538,800 | — | — |
| 2013-10-04 | $17.48 | $51.20 | 1,776,100 | — | — |
| 2013-10-03 | $17.62 | $51.61 | 2,233,900 | — | — |
| 2013-10-02 | $17.71 | $51.87 | 3,295,600 | — | — |
| 2013-10-01 | $17.42 | $51.02 | 3,542,200 | — | — |
| 2013-09-30 | $17.04 | $49.91 | 2,303,100 | — | — |
| 2013-09-27 | $17.14 | $50.20 | 2,236,000 | — | — |
| 2013-09-26 | $17.25 | $50.52 | 1,961,900 | — | — |
| 2013-09-25 | $17.35 | $50.82 | 4,355,600 | — | — |
| 2013-09-24 | $17.36 | $50.85 | 3,562,500 | — | — |
| 2013-09-23 | $17.10 | $50.08 | 3,301,200 | — | — |
| 2013-09-20 | $17.45 | $51.11 | 2,799,700 | — | — |
| 2013-09-19 | $17.88 | $52.37 | 3,686,200 | — | — |
| 2013-09-18 | $18.06 | $52.88 | 3,483,718 | — | — |
| 2013-09-17 | $17.57 | $51.45 | 3,428,817 | — | — |
| 2013-09-16 | $17.88 | $52.37 | 2,298,247 | — | — |
| 2013-09-13 | $17.71 | $51.88 | 1,948,118 | — | — |
| 2013-09-12 | $17.77 | $52.05 | 2,004,429 | — | — |
| 2013-09-11 | $17.79 | $52.10 | 1,464,425 | — | — |
| 2013-09-10 | $17.76 | $52.02 | 2,237,487 | — | — |
| 2013-09-09 | $17.43 | $51.05 | 2,083,526 | — | — |
| 2013-09-06 | $17.06 | $49.97 | 1,851,553 | — | — |
| 2013-09-05 | $17.03 | $49.89 | 2,017,883 | — | — |
| 2013-09-04 | $16.76 | $49.08 | 3,416,557 | — | — |
| 2013-09-03 | $16.32 | $47.81 | 1,226,267 | — | — |
| 2013-08-30 | $16.10 | $47.16 | 1,126,339 | — | — |
| 2013-08-29 | $16.17 | $47.35 | 972,269 | — | — |
| 2013-08-28 | $16.24 | $47.56 | 2,588,376 | — | — |
| 2013-08-27 | $15.82 | $46.35 | 2,540,419 | — | — |
| 2013-08-26 | $16.38 | $47.97 | 1,155,417 | — | — |
| 2013-08-23 | $16.54 | $48.45 | 1,947,358 | — | — |
| 2013-08-22 | $16.37 | $47.94 | 1,251,765 | — | — |
| 2013-08-21 | $16.36 | $47.91 | 2,082,875 | — | — |
| 2013-08-20 | $16.51 | $48.35 | 1,543,955 | — | — |
| 2013-08-19 | $16.48 | $48.27 | 2,394,053 | — | — |
| 2013-08-16 | $16.61 | $48.64 | 1,953,326 | — | — |
| 2013-08-15 | $16.36 | $47.91 | 1,435,889 | — | — |
| 2013-08-14 | $16.33 | $47.83 | 1,488,729 | — | — |
| 2013-08-13 | $16.32 | $47.81 | 1,678,821 | — | — |
| 2013-08-12 | $16.29 | $47.73 | 2,742,229 | — | — |
| 2013-08-09 | $16.48 | $48.27 | 1,945,731 | — | — |
| 2013-08-08 | $16.55 | $48.48 | 2,907,692 | — | — |
| 2013-08-07 | $16.06 | $47.05 | 1,830,829 | — | — |
| 2013-08-06 | $16.04 | $46.81 | 1,981,861 | — | — |
| 2013-08-05 | $16.09 | $46.97 | 1,491,224 | — | — |
| 2013-08-02 | $16.10 | $46.99 | 2,698,612 | — | — |
| 2013-08-01 | $16.32 | $47.64 | 3,090,080 | — | — |
| 2013-07-31 | $16.11 | $47.02 | 3,979,889 | — | — |
| 2013-07-30 | $16.33 | $47.67 | 6,149,129 | — | — |
| 2013-07-29 | $17.55 | $51.22 | 4,238,227 | — | — |
| 2013-07-26 | $18.12 | $52.88 | 5,088,759 | — | — |
| 2013-07-25 | $18.34 | $53.53 | 2,409,568 | — | — |
| 2013-07-24 | $18.09 | $52.80 | 1,935,423 | — | — |
| 2013-07-23 | $18.26 | $53.29 | 1,445,871 | — | — |
| 2013-07-22 | $18.28 | $53.34 | 2,232,713 | — | — |
| 2013-07-19 | $17.93 | $52.32 | 1,953,109 | — | — |
| 2013-07-18 | $17.82 | $52.00 | 2,952,394 | — | — |
| 2013-07-17 | $17.40 | $50.79 | 1,276,394 | — | — |
| 2013-07-16 | $17.18 | $50.14 | 1,393,791 | — | — |
| 2013-07-15 | $17.25 | $50.36 | 1,344,966 | — | — |
| 2013-07-12 | $17.06 | $49.79 | 2,119,656 | — | — |
| 2013-07-11 | $17.05 | $49.76 | 2,145,262 | — | — |
| 2013-07-10 | $16.65 | $48.58 | 2,534,343 | — | — |
| 2013-07-09 | $16.60 | $48.45 | 1,718,749 | — | — |
| 2013-07-08 | $16.41 | $47.88 | 2,368,230 | — | — |
| 2013-07-05 | $16.18 | $47.24 | 2,454,921 | — | — |
| 2013-07-03 | $15.86 | $46.29 | 1,579,869 | — | — |
| 2013-07-02 | $15.70 | $45.81 | 4,398,916 | — | — |
| 2013-07-01 | $15.91 | $46.43 | 2,908,017 | — | — |
| 2013-06-28 | $15.78 | $46.05 | 5,098,090 | — | — |
| 2013-06-27 | $16.13 | $47.07 | 3,046,897 | — | — |
| 2013-06-26 | $16.36 | $47.75 | 1,541,243 | — | — |
| 2013-06-25 | $16.23 | $47.37 | 2,508,520 | — | — |
| 2013-06-24 | $15.94 | $46.54 | 2,815,467 | — | — |
| 2013-06-21 | $16.15 | $47.13 | 2,446,675 | — | — |
| 2013-06-20 | $16.28 | $47.50 | 4,298,987 | — | — |
| 2013-06-19 | $17.00 | $49.60 | 2,461,106 | — | — |
| 2013-06-18 | $17.29 | $50.46 | 1,672,962 | — | — |
| 2013-06-17 | $17.10 | $49.90 | 1,769,418 | — | — |
| 2013-06-14 | $17.06 | $49.79 | 1,677,302 | — | — |
| 2013-06-13 | $17.39 | $50.76 | 2,562,011 | — | — |
| 2013-06-12 | $16.90 | $49.33 | 3,124,909 | — | — |
| 2013-06-11 | $17.29 | $50.46 | 4,878,703 | — | — |
| 2013-06-10 | $17.71 | $51.67 | 2,543,891 | — | — |
| 2013-06-07 | $17.68 | $51.59 | 3,116,120 | — | — |
| 2013-06-06 | $17.51 | $51.11 | 4,416,601 | — | — |
| 2013-06-05 | $17.65 | $51.51 | 5,645,581 | — | — |
| 2013-06-04 | $17.87 | $52.16 | 2,605,085 | — | — |
| 2013-06-03 | $18.05 | $52.67 | 3,616,305 | — | — |
| 2013-05-31 | $17.69 | $51.62 | 2,727,365 | — | — |
| 2013-05-30 | $18.08 | $52.78 | 3,352,216 | — | — |
| 2013-05-29 | $17.94 | $52.35 | 3,693,557 | — | — |
| 2013-05-28 | $18.10 | $52.83 | 3,287,333 | — | — |
| 2013-05-24 | $17.84 | $52.08 | 2,821,868 | — | — |
| 2013-05-23 | $17.95 | $52.40 | 3,845,240 | — | — |
| 2013-05-22 | $18.20 | $53.13 | 5,435,199 | — | — |
| 2013-05-21 | $18.11 | $52.86 | 1,983,489 | — | — |
| 2013-05-20 | $18.37 | $53.61 | 1,860,884 | — | — |
| 2013-05-17 | $18.46 | $53.88 | 2,706,641 | — | — |
| 2013-05-16 | $17.99 | $52.51 | 1,780,377 | — | — |
| 2013-05-15 | $17.98 | $52.48 | 1,989,131 | — | — |
| 2013-05-14 | $17.71 | $51.70 | 1,750,214 | — | — |
| 2013-05-13 | $17.71 | $51.70 | 1,567,391 | — | — |
| 2013-05-10 | $17.95 | $52.40 | 2,471,305 | — | — |
| 2013-05-09 | $17.62 | $51.43 | 3,639,524 | — | — |
| 2013-05-08 | $17.78 | $51.89 | 2,167,722 | — | — |
| 2013-05-07 | $17.56 | $51.24 | 3,496,847 | — | — |
| 2013-05-06 | $17.23 | $50.28 | 1,997,485 | — | — |
| 2013-05-03 | $17.12 | $49.95 | 3,359,160 | — | — |
| 2013-05-02 | $16.66 | $48.63 | 1,963,199 | — | — |
| 2013-05-01 | $16.48 | $48.10 | 2,510,365 | — | — |
| 2013-04-30 | $16.57 | $48.20 | 3,430,553 | — | — |
| 2013-04-29 | $16.47 | $47.90 | 5,228,832 | — | — |
| 2013-04-26 | $16.70 | $48.57 | 2,214,919 | — | — |
| 2013-04-25 | $16.67 | $48.49 | 2,034,701 | — | — |
| 2013-04-24 | $16.66 | $48.47 | 4,030,667 | — | — |
| 2013-04-23 | $16.88 | $49.11 | 2,795,611 | — | — |
| 2013-04-22 | $16.53 | $48.06 | 2,182,912 | — | — |
| 2013-04-19 | $16.26 | $47.29 | 3,573,448 | — | — |
| 2013-04-18 | $15.97 | $46.46 | 2,806,136 | — | — |
| 2013-04-17 | $16.41 | $47.72 | 2,870,042 | — | — |
| 2013-04-16 | $16.92 | $49.22 | 2,797,022 | — | — |
| 2013-04-15 | $16.43 | $47.80 | 2,585,230 | — | — |
| 2013-04-12 | $17.05 | $49.59 | 1,450,320 | — | — |
| 2013-04-11 | $17.20 | $50.02 | 4,035,115 | — | — |
| 2013-04-10 | $16.93 | $49.24 | 4,168,896 | — | — |
| 2013-04-09 | $16.27 | $47.31 | 2,672,681 | — | — |
| 2013-04-08 | $15.81 | $45.97 | 1,903,090 | — | — |
| 2013-04-05 | $16.00 | $46.54 | 3,083,353 | — | — |
| 2013-04-04 | $16.09 | $46.80 | 1,718,966 | — | — |
| 2013-04-03 | $16.03 | $46.62 | 2,836,082 | — | — |
| 2013-04-02 | $16.53 | $48.06 | 2,797,130 | — | — |
| 2013-04-01 | $16.18 | $47.07 | 1,685,873 | — | — |
| 2013-03-28 | $16.37 | $47.61 | 2,499,406 | — | — |
| 2013-03-27 | $16.12 | $46.89 | 2,387,651 | — | — |
| 2013-03-26 | $16.11 | $46.86 | 2,650,547 | — | — |
| 2013-03-25 | $15.92 | $46.30 | 7,722,922 | — | — |
| 2013-03-22 | $16.52 | $48.04 | 2,927,222 | — | — |
| 2013-03-21 | $16.40 | $47.69 | 2,873,297 | — | — |
| 2013-03-20 | $16.54 | $48.12 | 3,051,997 | — | — |
| 2013-03-19 | $16.59 | $48.25 | 5,135,956 | — | — |
| 2013-03-18 | $17.00 | $49.46 | 3,984,012 | — | — |
| 2013-03-15 | $17.72 | $51.55 | 5,658,167 | — | — |
| 2013-03-14 | $17.79 | $51.74 | 3,151,166 | — | — |
| 2013-03-13 | $17.33 | $50.40 | 2,316,150 | — | — |
| 2013-03-12 | $17.20 | $50.02 | 5,146,481 | — | — |
| 2013-03-11 | $17.31 | $50.34 | 5,203,443 | — | — |
| 2013-03-08 | $17.56 | $51.07 | 10,521,028 | — | — |
| 2013-03-07 | $17.34 | $50.42 | 10,155,600 | — | — |
| 2013-03-06 | $16.96 | $49.32 | 5,039,608 | — | — |
| 2013-03-05 | $16.99 | $49.41 | 4,331,320 | — | — |
| 2013-03-04 | $16.86 | $49.03 | 1,238,528 | — | — |
| 2013-03-01 | $16.76 | $48.76 | 2,728,992 | — | — |
| 2013-02-28 | $17.10 | $49.73 | 2,933,623 | — | — |
| 2013-02-27 | $17.03 | $49.54 | 4,063,651 | — | — |
| 2013-02-26 | $16.68 | $48.52 | 4,549,622 | — | — |
| 2013-02-25 | $16.72 | $48.63 | 5,155,052 | — | — |
| 2013-02-22 | $17.35 | $50.45 | 3,243,499 | — | — |
| 2013-02-21 | $17.26 | $50.21 | 2,837,709 | — | — |
| 2013-02-20 | $17.72 | $51.55 | 2,895,974 | — | — |
| 2013-02-19 | $18.44 | $53.06 | 1,910,468 | — | — |
| 2013-02-15 | $18.30 | $52.66 | 1,918,063 | — | — |
| 2013-02-14 | $18.32 | $52.71 | 3,546,648 | — | — |
| 2013-02-13 | $18.62 | $53.56 | 3,969,256 | — | — |
| 2013-02-12 | $18.94 | $54.49 | 9,677,983 | — | — |
| 2013-02-11 | $17.35 | $49.93 | 1,289,848 | — | — |
| 2013-02-08 | $17.37 | $49.98 | 1,907,973 | — | — |
| 2013-02-07 | $16.97 | $48.81 | 2,006,599 | — | — |
| 2013-02-06 | $17.08 | $49.13 | 2,739,191 | — | — |
| 2013-02-05 | $17.07 | $49.11 | 3,092,250 | — | — |
| 2013-02-04 | $16.87 | $48.52 | 3,778,838 | — | — |
| 2013-02-01 | $17.40 | $50.06 | 3,406,900 | — | — |
| 2013-01-31 | $17.66 | $50.80 | 3,236,772 | — | — |
| 2013-01-30 | $17.54 | $50.46 | 2,330,689 | — | — |
| 2013-01-29 | $17.47 | $50.25 | 1,715,494 | — | — |
| 2013-01-28 | $17.66 | $50.80 | 2,311,159 | — | — |
| 2013-01-25 | $17.60 | $50.64 | 1,534,950 | — | — |
| 2013-01-24 | $17.39 | $50.03 | 2,259,404 | — | — |
| 2013-01-23 | $17.35 | $49.93 | 2,820,024 | — | — |
| 2013-01-22 | $17.51 | $50.38 | 4,514,251 | — | — |
| 2013-01-18 | $17.47 | $50.27 | 1,745,114 | — | — |
| 2013-01-17 | $17.43 | $50.14 | 1,591,044 | — | — |
| 2013-01-16 | $17.31 | $49.79 | 3,232,975 | — | — |
| 2013-01-15 | $17.58 | $50.56 | 4,862,753 | — | — |
| 2013-01-14 | $17.71 | $50.96 | 2,585,555 | — | — |
| 2013-01-11 | $17.78 | $51.15 | 3,116,663 | — | — |
| 2013-01-10 | $17.59 | $50.59 | 3,564,117 | — | — |
| 2013-01-09 | $17.25 | $49.64 | 3,790,556 | — | — |
| 2013-01-08 | $17.02 | $48.97 | 3,987,918 | — | — |
| 2013-01-07 | $17.00 | $48.92 | 5,690,391 | — | — |
| 2013-01-04 | $16.44 | $47.30 | 1,505,546 | — | — |
| 2013-01-03 | $16.32 | $46.96 | 1,675,674 | — | — |
| 2013-01-02 | $16.55 | $47.62 | 4,149,908 | — | — |