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
- 1986-07-24 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 | $14.09 | $58.42 | 1,208,700 | — | — |
| 2013-12-30 | $14.20 | $58.87 | 727,600 | — | — |
| 2013-12-27 | $14.01 | $58.09 | 440,300 | — | — |
| 2013-12-26 | $13.95 | $57.84 | 546,800 | — | — |
| 2013-12-24 | $13.85 | $57.42 | 394,400 | — | — |
| 2013-12-23 | $13.91 | $57.67 | 728,100 | — | — |
| 2013-12-20 | $13.91 | $57.67 | 775,000 | — | — |
| 2013-12-19 | $13.61 | $56.43 | 1,229,000 | — | — |
| 2013-12-18 | $13.86 | $57.46 | 1,259,000 | — | — |
| 2013-12-17 | $13.38 | $55.47 | 1,070,300 | — | — |
| 2013-12-16 | $13.21 | $54.77 | 476,100 | — | — |
| 2013-12-13 | $13.21 | $54.77 | 605,200 | — | — |
| 2013-12-12 | $13.15 | $54.52 | 1,295,300 | — | — |
| 2013-12-11 | $13.11 | $54.35 | 1,131,300 | — | — |
| 2013-12-10 | $13.45 | $55.76 | 1,274,300 | — | — |
| 2013-12-09 | $13.31 | $55.18 | 1,179,900 | — | — |
| 2013-12-06 | $13.31 | $55.18 | 540,700 | — | — |
| 2013-12-05 | $13.23 | $54.85 | 938,400 | — | — |
| 2013-12-04 | $13.20 | $54.73 | 599,200 | — | — |
| 2013-12-03 | $13.22 | $54.81 | 1,008,600 | — | — |
| 2013-12-02 | $13.27 | $55.02 | 1,251,700 | — | — |
| 2013-11-29 | $13.28 | $55.06 | 670,300 | — | — |
| 2013-11-27 | $13.40 | $55.56 | 553,100 | — | — |
| 2013-11-26 | $13.27 | $55.02 | 1,760,500 | — | — |
| 2013-11-25 | $13.32 | $55.22 | 434,800 | — | — |
| 2013-11-22 | $13.38 | $55.47 | 485,900 | — | — |
| 2013-11-21 | $13.38 | $55.47 | 1,678,000 | — | — |
| 2013-11-20 | $13.38 | $55.47 | 691,900 | — | — |
| 2013-11-19 | $13.61 | $56.43 | 1,270,900 | — | — |
| 2013-11-18 | $13.73 | $56.92 | 721,100 | — | — |
| 2013-11-15 | $13.82 | $57.30 | 879,300 | — | — |
| 2013-11-14 | $13.62 | $56.47 | 593,400 | — | — |
| 2013-11-13 | $13.51 | $56.01 | 1,032,300 | — | — |
| 2013-11-12 | $13.30 | $55.14 | 534,600 | — | — |
| 2013-11-11 | $13.38 | $55.47 | 941,900 | — | — |
| 2013-11-08 | $13.40 | $55.56 | 1,844,500 | — | — |
| 2013-11-07 | $13.59 | $56.34 | 795,600 | — | — |
| 2013-11-06 | $13.82 | $57.30 | 1,677,400 | — | — |
| 2013-11-05 | $14.11 | $58.50 | 1,045,200 | — | — |
| 2013-11-04 | $14.31 | $59.33 | 940,900 | — | — |
| 2013-11-01 | $14.26 | $59.12 | 1,424,900 | — | — |
| 2013-10-31 | $14.23 | $59.00 | 1,466,300 | — | — |
| 2013-10-30 | $14.06 | $58.29 | 820,700 | — | — |
| 2013-10-29 | $14.10 | $58.46 | 1,372,500 | — | — |
| 2013-10-28 | $14.23 | $59.00 | 782,700 | — | — |
| 2013-10-25 | $14.35 | $59.49 | 917,900 | — | — |
| 2013-10-24 | $14.15 | $58.67 | 2,077,900 | — | — |
| 2013-10-23 | $13.79 | $57.17 | 1,017,500 | — | — |
| 2013-10-22 | $13.79 | $57.17 | 854,800 | — | — |
| 2013-10-21 | $13.65 | $56.59 | 630,200 | — | — |
| 2013-10-18 | $13.75 | $57.01 | 488,700 | — | — |
| 2013-10-17 | $13.84 | $57.38 | 776,500 | — | — |
| 2013-10-16 | $13.51 | $56.01 | 714,100 | — | — |
| 2013-10-15 | $13.21 | $54.77 | 1,135,300 | — | — |
| 2013-10-14 | $13.34 | $55.31 | 643,100 | — | — |
| 2013-10-11 | $13.39 | $55.51 | 1,026,600 | — | — |
| 2013-10-10 | $13.14 | $54.48 | 1,293,900 | — | — |
| 2013-10-09 | $12.67 | $52.53 | 1,595,600 | — | — |
| 2013-10-08 | $12.70 | $52.65 | 866,200 | — | — |
| 2013-10-07 | $12.97 | $53.77 | 635,700 | — | — |
| 2013-10-04 | $12.91 | $53.52 | 1,344,800 | — | — |
| 2013-10-03 | $12.83 | $53.19 | 2,031,800 | — | — |
| 2013-10-02 | $13.08 | $54.23 | 1,562,500 | — | — |
| 2013-10-01 | $13.27 | $54.40 | 1,005,800 | — | — |
| 2013-09-30 | $13.18 | $54.03 | 1,150,000 | — | — |
| 2013-09-27 | $13.41 | $54.97 | 745,900 | — | — |
| 2013-09-26 | $13.41 | $54.97 | 670,400 | — | — |
| 2013-09-25 | $13.40 | $54.93 | 1,653,700 | — | — |
| 2013-09-24 | $13.43 | $55.05 | 1,430,400 | — | — |
| 2013-09-23 | $13.39 | $54.89 | 1,062,900 | — | — |
| 2013-09-20 | $13.49 | $55.30 | 1,529,300 | — | — |
| 2013-09-19 | $13.70 | $56.16 | 1,449,900 | — | — |
| 2013-09-18 | $13.65 | $55.95 | 1,224,200 | — | — |
| 2013-09-17 | $13.13 | $53.82 | 1,082,500 | — | — |
| 2013-09-16 | $13.16 | $53.94 | 1,284,300 | — | — |
| 2013-09-13 | $13.02 | $53.37 | 634,500 | — | — |
| 2013-09-12 | $12.96 | $53.12 | 561,500 | — | — |
| 2013-09-11 | $13.20 | $54.11 | 649,100 | — | — |
| 2013-09-10 | $13.13 | $53.82 | 952,800 | — | — |
| 2013-09-09 | $13.12 | $53.78 | 999,700 | — | — |
| 2013-09-06 | $12.77 | $52.35 | 2,274,100 | — | — |
| 2013-09-05 | $12.46 | $51.07 | 812,700 | — | — |
| 2013-09-04 | $12.69 | $52.02 | 1,285,900 | — | — |
| 2013-09-03 | $12.60 | $51.65 | 1,189,900 | — | — |
| 2013-08-30 | $12.82 | $52.55 | 817,000 | — | — |
| 2013-08-29 | $13.02 | $53.37 | 803,900 | — | — |
| 2013-08-28 | $13.01 | $53.33 | 1,041,500 | — | — |
| 2013-08-27 | $13.01 | $53.33 | 1,010,400 | — | — |
| 2013-08-26 | $13.14 | $53.86 | 752,400 | — | — |
| 2013-08-23 | $13.11 | $53.74 | 840,900 | — | — |
| 2013-08-22 | $12.82 | $52.55 | 906,200 | — | — |
| 2013-08-21 | $12.65 | $51.85 | 1,310,700 | — | — |
| 2013-08-20 | $12.74 | $52.22 | 2,088,800 | — | — |
| 2013-08-19 | $12.45 | $51.03 | 2,095,700 | — | — |
| 2013-08-16 | $12.56 | $51.48 | 2,059,300 | — | — |
| 2013-08-15 | $13.02 | $53.37 | 1,145,100 | — | — |
| 2013-08-14 | $13.27 | $54.40 | 1,104,100 | — | — |
| 2013-08-13 | $13.29 | $54.48 | 1,136,000 | — | — |
| 2013-08-12 | $13.60 | $55.75 | 740,200 | — | — |
| 2013-08-09 | $13.86 | $56.81 | 791,200 | — | — |
| 2013-08-08 | $13.56 | $55.58 | 534,100 | — | — |
| 2013-08-07 | $13.59 | $55.71 | 487,600 | — | — |
| 2013-08-06 | $13.59 | $55.71 | 833,900 | — | — |
| 2013-08-05 | $13.67 | $56.03 | 764,500 | — | — |
| 2013-08-02 | $13.65 | $55.95 | 1,029,700 | — | — |
| 2013-08-01 | $13.85 | $56.77 | 737,200 | — | — |
| 2013-07-31 | $13.94 | $57.14 | 1,306,000 | — | — |
| 2013-07-30 | $14.33 | $58.74 | 1,103,800 | — | — |
| 2013-07-29 | $14.10 | $57.80 | 773,700 | — | — |
| 2013-07-26 | $14.19 | $58.17 | 1,158,200 | — | — |
| 2013-07-25 | $14.27 | $58.49 | 2,096,800 | — | — |
| 2013-07-24 | $14.15 | $58.00 | 2,015,200 | — | — |
| 2013-07-23 | $14.34 | $58.78 | 759,000 | — | — |
| 2013-07-22 | $14.35 | $58.82 | 1,168,400 | — | — |
| 2013-07-19 | $14.22 | $58.29 | 1,755,700 | — | — |
| 2013-07-18 | $14.56 | $59.68 | 1,231,100 | — | — |
| 2013-07-17 | $14.35 | $58.82 | 554,800 | — | — |
| 2013-07-16 | $14.30 | $58.62 | 780,300 | — | — |
| 2013-07-15 | $14.33 | $58.74 | 430,300 | — | — |
| 2013-07-12 | $14.31 | $58.66 | 933,100 | — | — |
| 2013-07-11 | $14.40 | $59.03 | 1,875,600 | — | — |
| 2013-07-10 | $14.04 | $57.55 | 1,450,800 | — | — |
| 2013-07-09 | $13.89 | $56.94 | 1,283,300 | — | — |
| 2013-07-08 | $13.64 | $55.91 | 747,600 | — | — |
| 2013-07-05 | $13.58 | $55.67 | 1,290,700 | — | — |
| 2013-07-03 | $13.57 | $55.62 | 651,500 | — | — |
| 2013-07-02 | $13.60 | $55.75 | 1,794,700 | — | — |
| 2013-07-01 | $13.76 | $55.79 | 1,721,300 | — | — |
| 2013-06-28 | $13.52 | $54.82 | 2,724,700 | — | — |
| 2013-06-27 | $13.74 | $55.71 | 1,812,600 | — | — |
| 2013-06-26 | $13.50 | $54.73 | 1,585,500 | — | — |
| 2013-06-25 | $13.23 | $53.64 | 1,521,200 | — | — |
| 2013-06-24 | $12.76 | $51.73 | 2,285,400 | — | — |
| 2013-06-21 | $12.61 | $51.13 | 2,619,600 | — | — |
| 2013-06-20 | $12.89 | $52.26 | 1,013,400 | — | — |
| 2013-06-19 | $13.40 | $54.33 | 755,600 | — | — |
| 2013-06-18 | $13.93 | $56.48 | 1,012,000 | — | — |
| 2013-06-17 | $13.78 | $55.87 | 990,300 | — | — |
| 2013-06-14 | $13.83 | $56.07 | 1,339,800 | — | — |
| 2013-06-13 | $13.60 | $55.14 | 1,343,300 | — | — |
| 2013-06-12 | $13.04 | $52.87 | 1,713,100 | — | — |
| 2013-06-11 | $13.26 | $53.76 | 1,287,900 | — | — |
| 2013-06-10 | $13.58 | $55.06 | 869,900 | — | — |
| 2013-06-07 | $13.78 | $55.87 | 760,200 | — | — |
| 2013-06-06 | $13.91 | $56.40 | 1,069,400 | — | — |
| 2013-06-05 | $13.67 | $55.42 | 974,100 | — | — |
| 2013-06-04 | $13.76 | $55.79 | 1,650,800 | — | — |
| 2013-06-03 | $14.37 | $58.26 | 2,149,400 | — | — |
| 2013-05-31 | $14.16 | $57.41 | 1,896,200 | — | — |
| 2013-05-30 | $14.19 | $57.53 | 1,031,200 | — | — |
| 2013-05-29 | $14.18 | $57.49 | 1,807,400 | — | — |
| 2013-05-28 | $14.70 | $59.60 | 1,363,500 | — | — |
| 2013-05-24 | $14.92 | $60.49 | 1,059,900 | — | — |
| 2013-05-23 | $15.04 | $60.98 | 1,668,600 | — | — |
| 2013-05-22 | $15.39 | $62.40 | 1,309,200 | — | — |
| 2013-05-21 | $15.94 | $64.63 | 878,700 | — | — |
| 2013-05-20 | $15.87 | $64.34 | 1,048,900 | — | — |
| 2013-05-17 | $15.80 | $64.06 | 688,500 | — | — |
| 2013-05-16 | $15.69 | $63.61 | 1,053,700 | — | — |
| 2013-05-15 | $15.88 | $64.38 | 1,229,400 | — | — |
| 2013-05-14 | $15.73 | $63.78 | 525,400 | — | — |
| 2013-05-13 | $15.58 | $63.17 | 1,124,600 | — | — |
| 2013-05-10 | $15.69 | $63.61 | 869,700 | — | — |
| 2013-05-09 | $15.57 | $63.13 | 1,022,600 | — | — |
| 2013-05-08 | $15.75 | $63.86 | 766,500 | — | — |
| 2013-05-07 | $15.60 | $63.25 | 1,028,600 | — | — |
| 2013-05-06 | $15.50 | $62.84 | 975,000 | — | — |
| 2013-05-03 | $15.32 | $62.11 | 1,471,800 | — | — |
| 2013-05-02 | $15.09 | $61.18 | 2,301,400 | — | — |
| 2013-05-01 | $14.77 | $59.88 | 2,384,200 | — | — |
| 2013-04-30 | $14.93 | $60.53 | 2,684,300 | — | — |
| 2013-04-29 | $14.90 | $60.41 | 1,520,400 | — | — |
| 2013-04-26 | $14.78 | $59.92 | 1,844,600 | — | — |
| 2013-04-25 | $14.90 | $60.41 | 2,532,500 | — | — |
| 2013-04-24 | $14.81 | $60.05 | 2,111,400 | — | — |
| 2013-04-23 | $14.79 | $59.96 | 3,484,700 | — | — |
| 2013-04-22 | $14.82 | $60.09 | 1,061,500 | — | — |
| 2013-04-19 | $14.93 | $60.53 | 2,353,900 | — | — |
| 2013-04-18 | $14.59 | $59.15 | 1,890,700 | — | — |
| 2013-04-17 | $14.68 | $59.52 | 2,050,000 | — | — |
| 2013-04-16 | $14.80 | $60.01 | 1,575,700 | — | — |
| 2013-04-15 | $14.66 | $59.44 | 2,007,000 | — | — |
| 2013-04-12 | $15.08 | $61.14 | 2,398,200 | — | — |
| 2013-04-11 | $14.93 | $60.53 | 1,909,100 | — | — |
| 2013-04-10 | $14.92 | $60.49 | 1,289,700 | — | — |
| 2013-04-09 | $15.06 | $61.06 | 1,657,800 | — | — |
| 2013-04-08 | $14.99 | $60.78 | 1,808,700 | — | — |
| 2013-04-05 | $14.85 | $60.21 | 9,189,400 | — | — |
| 2013-04-04 | $14.97 | $60.69 | 2,429,500 | — | — |
| 2013-04-03 | $14.72 | $59.68 | 1,783,100 | — | — |
| 2013-04-02 | $14.94 | $59.96 | 2,224,900 | — | — |
| 2013-04-01 | $14.90 | $59.80 | 389,000 | — | — |
| 2013-03-28 | $14.85 | $59.60 | 1,473,500 | — | — |
| 2013-03-27 | $14.76 | $59.24 | 715,400 | — | — |
| 2013-03-26 | $14.81 | $59.44 | 905,000 | — | — |
| 2013-03-25 | $14.54 | $58.36 | 1,158,400 | — | — |
| 2013-03-22 | $14.55 | $58.40 | 1,325,200 | — | — |
| 2013-03-21 | $14.45 | $58.00 | 3,468,400 | — | — |
| 2013-03-20 | $14.43 | $57.92 | 841,600 | — | — |
| 2013-03-19 | $14.21 | $57.03 | 1,177,800 | — | — |
| 2013-03-18 | $14.28 | $57.32 | 1,148,300 | — | — |
| 2013-03-15 | $14.31 | $57.44 | 1,725,800 | — | — |
| 2013-03-14 | $14.14 | $56.75 | 1,002,000 | — | — |
| 2013-03-13 | $14.24 | $57.16 | 753,600 | — | — |
| 2013-03-12 | $14.18 | $56.91 | 803,000 | — | — |
| 2013-03-11 | $14.19 | $56.95 | 1,129,900 | — | — |
| 2013-03-08 | $14.21 | $57.03 | 2,190,100 | — | — |
| 2013-03-07 | $14.21 | $57.03 | 1,285,500 | — | — |
| 2013-03-06 | $14.20 | $56.99 | 1,140,600 | — | — |
| 2013-03-05 | $14.21 | $57.03 | 1,336,900 | — | — |
| 2013-03-04 | $14.04 | $56.35 | 1,691,000 | — | — |
| 2013-03-01 | $13.81 | $55.43 | 2,339,000 | — | — |
| 2013-02-28 | $13.75 | $55.19 | 5,218,500 | — | — |
| 2013-02-27 | $13.56 | $54.43 | 1,900,300 | — | — |
| 2013-02-26 | $13.16 | $52.82 | 1,823,000 | — | — |
| 2013-02-25 | $12.96 | $52.02 | 1,713,900 | — | — |
| 2013-02-22 | $13.19 | $52.94 | 1,184,000 | — | — |
| 2013-02-21 | $13.20 | $52.98 | 4,442,300 | — | — |
| 2013-02-20 | $13.42 | $53.86 | 3,285,600 | — | — |
| 2013-02-19 | $13.51 | $54.23 | 2,154,200 | — | — |
| 2013-02-15 | $13.48 | $54.10 | 2,442,300 | — | — |
| 2013-02-14 | $13.34 | $53.54 | 1,436,500 | — | — |
| 2013-02-13 | $13.34 | $53.54 | 1,667,000 | — | — |
| 2013-02-12 | $13.27 | $53.26 | 1,740,500 | — | — |
| 2013-02-11 | $13.02 | $52.26 | 1,983,200 | — | — |
| 2013-02-08 | $13.25 | $53.18 | 879,600 | — | — |
| 2013-02-07 | $13.10 | $52.58 | 1,696,900 | — | — |
| 2013-02-06 | $13.10 | $52.58 | 1,466,000 | — | — |
| 2013-02-05 | $12.99 | $52.14 | 1,660,400 | — | — |
| 2013-02-04 | $12.98 | $52.10 | 2,979,400 | — | — |
| 2013-02-01 | $13.08 | $52.50 | 4,419,800 | — | — |
| 2013-01-31 | $12.73 | $51.09 | 3,070,400 | — | — |
| 2013-01-30 | $12.89 | $51.74 | 3,117,100 | — | — |
| 2013-01-29 | $13.07 | $52.46 | 2,755,300 | — | — |
| 2013-01-28 | $13.00 | $52.18 | 5,305,700 | — | — |
| 2013-01-25 | $13.23 | $53.10 | 2,863,700 | — | — |
| 2013-01-24 | $13.09 | $52.54 | 5,363,900 | — | — |
| 2013-01-23 | $13.09 | $52.54 | 1,453,800 | — | — |
| 2013-01-22 | $13.10 | $52.58 | 1,228,700 | — | — |
| 2013-01-18 | $12.93 | $51.90 | 1,685,900 | — | — |
| 2013-01-17 | $12.86 | $51.62 | 1,592,100 | — | — |
| 2013-01-16 | $12.82 | $51.46 | 2,712,500 | — | — |
| 2013-01-15 | $12.76 | $51.22 | 1,078,700 | — | — |
| 2013-01-14 | $12.58 | $50.49 | 1,655,100 | — | — |
| 2013-01-11 | $12.47 | $50.05 | 1,207,700 | — | — |
| 2013-01-10 | $12.55 | $50.37 | 3,284,200 | — | — |
| 2013-01-09 | $12.53 | $50.29 | 1,831,500 | — | — |
| 2013-01-08 | $12.27 | $49.25 | 1,384,900 | — | — |
| 2013-01-07 | $12.31 | $49.41 | 1,318,900 | — | — |
| 2013-01-04 | $12.29 | $49.33 | 1,053,000 | — | — |
| 2013-01-03 | $12.21 | $49.01 | 2,026,200 | — | — |
| 2013-01-02 | $12.18 | $48.89 | 1,255,000 | — | — |