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
- 1990-03-26 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 | $18.16 | $22.50 | 3,145,500 | — | — |
| 2013-12-30 | $17.90 | $22.17 | 2,505,300 | — | — |
| 2013-12-27 | $17.66 | $21.88 | 1,692,400 | — | — |
| 2013-12-26 | $17.67 | $21.89 | 1,990,900 | — | — |
| 2013-12-24 | $17.81 | $22.06 | 1,989,600 | — | — |
| 2013-12-23 | $17.69 | $21.91 | 3,102,200 | — | — |
| 2013-12-20 | $17.44 | $21.60 | 4,221,800 | — | — |
| 2013-12-19 | $17.25 | $21.37 | 4,819,900 | — | — |
| 2013-12-18 | $17.37 | $21.52 | 5,167,100 | — | — |
| 2013-12-17 | $17.01 | $20.94 | 4,626,100 | — | — |
| 2013-12-16 | $17.14 | $21.10 | 5,441,600 | — | — |
| 2013-12-13 | $17.42 | $21.44 | 4,449,100 | — | — |
| 2013-12-12 | $17.26 | $21.24 | 6,287,000 | — | — |
| 2013-12-11 | $17.60 | $21.66 | 3,259,600 | — | — |
| 2013-12-10 | $17.76 | $21.86 | 5,504,400 | — | — |
| 2013-12-09 | $18.11 | $22.29 | 7,282,200 | — | — |
| 2013-12-06 | $17.87 | $21.99 | 3,125,500 | — | — |
| 2013-12-05 | $17.71 | $21.80 | 4,841,500 | — | — |
| 2013-12-04 | $17.78 | $21.88 | 6,824,800 | — | — |
| 2013-12-03 | $17.28 | $21.27 | 5,096,700 | — | — |
| 2013-12-02 | $17.33 | $21.33 | 3,330,900 | — | — |
| 2013-11-29 | $17.49 | $21.53 | 2,572,600 | — | — |
| 2013-11-27 | $17.39 | $21.40 | 3,201,900 | — | — |
| 2013-11-26 | $17.10 | $21.05 | 4,039,800 | — | — |
| 2013-11-25 | $17.16 | $21.12 | 5,110,700 | — | — |
| 2013-11-22 | $16.96 | $20.87 | 3,508,100 | — | — |
| 2013-11-21 | $17.22 | $21.19 | 7,472,000 | — | — |
| 2013-11-20 | $16.43 | $20.22 | 7,575,500 | — | — |
| 2013-11-19 | $16.69 | $20.54 | 6,928,200 | — | — |
| 2013-11-18 | $16.84 | $20.73 | 10,338,300 | — | — |
| 2013-11-15 | $17.84 | $21.96 | 2,870,900 | — | — |
| 2013-11-14 | $17.78 | $21.88 | 2,611,700 | — | — |
| 2013-11-13 | $17.96 | $22.10 | 4,149,900 | — | — |
| 2013-11-12 | $17.95 | $22.09 | 3,630,800 | — | — |
| 2013-11-11 | $17.91 | $22.04 | 5,356,000 | — | — |
| 2013-11-08 | $17.47 | $21.50 | 10,926,000 | — | — |
| 2013-11-07 | $17.18 | $21.14 | 19,066,000 | — | — |
| 2013-11-06 | $19.61 | $24.14 | 6,680,200 | — | — |
| 2013-11-05 | $18.78 | $23.11 | 5,582,300 | — | — |
| 2013-11-04 | $19.53 | $24.04 | 5,869,700 | — | — |
| 2013-11-01 | $18.65 | $22.95 | 2,512,400 | — | — |
| 2013-10-31 | $18.80 | $23.14 | 4,458,900 | — | — |
| 2013-10-30 | $19.38 | $23.85 | 3,148,200 | — | — |
| 2013-10-29 | $19.81 | $24.38 | 5,205,900 | — | — |
| 2013-10-28 | $19.38 | $23.85 | 6,686,400 | — | — |
| 2013-10-25 | $18.68 | $22.99 | 3,224,700 | — | — |
| 2013-10-24 | $18.29 | $22.51 | 3,444,400 | — | — |
| 2013-10-23 | $18.07 | $22.24 | 3,080,500 | — | — |
| 2013-10-22 | $18.49 | $22.76 | 3,563,300 | — | — |
| 2013-10-21 | $18.54 | $22.82 | 3,049,200 | — | — |
| 2013-10-18 | $18.62 | $22.92 | 2,463,300 | — | — |
| 2013-10-17 | $18.82 | $23.16 | 2,172,800 | — | — |
| 2013-10-16 | $18.71 | $23.03 | 1,690,000 | — | — |
| 2013-10-15 | $18.46 | $22.72 | 3,479,300 | — | — |
| 2013-10-14 | $18.43 | $22.68 | 2,564,000 | — | — |
| 2013-10-11 | $18.55 | $22.83 | 2,440,900 | — | — |
| 2013-10-10 | $18.59 | $22.88 | 2,738,300 | — | — |
| 2013-10-09 | $18.32 | $22.55 | 3,373,300 | — | — |
| 2013-10-08 | $18.18 | $22.38 | 5,095,400 | — | — |
| 2013-10-07 | $18.62 | $22.92 | 3,390,900 | — | — |
| 2013-10-04 | $19.02 | $23.41 | 3,327,600 | — | — |
| 2013-10-03 | $19.01 | $23.40 | 3,923,600 | — | — |
| 2013-10-02 | $19.15 | $23.57 | 6,243,800 | — | — |
| 2013-10-01 | $19.30 | $23.75 | 3,976,700 | — | — |
| 2013-09-30 | $18.93 | $23.30 | 5,344,100 | — | — |
| 2013-09-27 | $19.23 | $23.67 | 9,223,200 | — | — |
| 2013-09-26 | $20.67 | $25.44 | 3,787,800 | — | — |
| 2013-09-25 | $20.91 | $25.74 | 2,618,900 | — | — |
| 2013-09-24 | $20.87 | $25.69 | 2,782,500 | — | — |
| 2013-09-23 | $20.81 | $25.61 | 2,997,000 | — | — |
| 2013-09-20 | $21.01 | $25.86 | 4,549,200 | — | — |
| 2013-09-19 | $21.11 | $25.98 | 5,951,600 | — | — |
| 2013-09-18 | $20.87 | $25.69 | 4,283,300 | — | — |
| 2013-09-17 | $20.86 | $25.67 | 4,990,300 | — | — |
| 2013-09-16 | $20.96 | $25.67 | 5,884,100 | — | — |
| 2013-09-13 | $20.32 | $24.89 | 3,174,000 | — | — |
| 2013-09-12 | $19.97 | $24.46 | 2,359,100 | — | — |
| 2013-09-11 | $19.99 | $24.49 | 3,271,900 | — | — |
| 2013-09-10 | $20.03 | $24.53 | 13,021,700 | — | — |
| 2013-09-09 | $19.54 | $23.93 | 2,560,400 | — | — |
| 2013-09-06 | $19.36 | $23.71 | 1,906,800 | — | — |
| 2013-09-05 | $19.31 | $23.65 | 1,301,500 | — | — |
| 2013-09-04 | $19.07 | $23.36 | 1,825,800 | — | — |
| 2013-09-03 | $19.01 | $23.29 | 1,606,700 | — | — |
| 2013-08-30 | $18.89 | $23.14 | 980,600 | — | — |
| 2013-08-29 | $19.02 | $23.30 | 1,315,300 | — | — |
| 2013-08-28 | $18.75 | $22.97 | 2,246,000 | — | — |
| 2013-08-27 | $18.97 | $23.24 | 2,233,300 | — | — |
| 2013-08-26 | $19.60 | $24.01 | 2,430,100 | — | — |
| 2013-08-23 | $19.34 | $23.69 | 2,001,500 | — | — |
| 2013-08-22 | $19.38 | $23.74 | 1,174,100 | — | — |
| 2013-08-21 | $19.06 | $23.35 | 1,652,800 | — | — |
| 2013-08-20 | $19.24 | $23.57 | 1,986,400 | — | — |
| 2013-08-19 | $18.75 | $22.97 | 1,359,400 | — | — |
| 2013-08-16 | $18.67 | $22.87 | 1,151,100 | — | — |
| 2013-08-15 | $18.81 | $23.04 | 1,931,700 | — | — |
| 2013-08-14 | $19.02 | $23.30 | 2,370,500 | — | — |
| 2013-08-13 | $19.35 | $23.70 | 1,619,100 | — | — |
| 2013-08-12 | $19.13 | $23.43 | 1,387,900 | — | — |
| 2013-08-09 | $19.31 | $23.65 | 1,884,300 | — | — |
| 2013-08-08 | $19.21 | $23.53 | 1,535,000 | — | — |
| 2013-08-07 | $18.93 | $23.19 | 2,015,200 | — | — |
| 2013-08-06 | $18.75 | $22.97 | 6,156,400 | — | — |
| 2013-08-05 | $19.25 | $23.58 | 2,043,900 | — | — |
| 2013-08-02 | $19.29 | $23.63 | 2,627,700 | — | — |
| 2013-08-01 | $18.98 | $23.25 | 2,226,200 | — | — |
| 2013-07-31 | $18.47 | $22.62 | 2,180,800 | — | — |
| 2013-07-30 | $18.50 | $22.66 | 1,858,600 | — | — |
| 2013-07-29 | $18.39 | $22.53 | 1,651,000 | — | — |
| 2013-07-26 | $18.42 | $22.56 | 1,996,800 | — | — |
| 2013-07-25 | $18.56 | $22.73 | 2,708,000 | — | — |
| 2013-07-24 | $18.83 | $23.07 | 6,567,500 | — | — |
| 2013-07-23 | $18.30 | $22.42 | 5,357,900 | — | — |
| 2013-07-22 | $18.89 | $23.14 | 3,511,100 | — | — |
| 2013-07-19 | $18.69 | $22.89 | 8,424,900 | — | — |
| 2013-07-18 | $20.17 | $24.71 | 10,562,000 | — | — |
| 2013-07-17 | $19.04 | $23.32 | 4,734,000 | — | — |
| 2013-07-16 | $18.65 | $22.84 | 6,302,100 | — | — |
| 2013-07-15 | $18.05 | $22.11 | 2,584,100 | — | — |
| 2013-07-12 | $17.66 | $21.63 | 1,285,800 | — | — |
| 2013-07-11 | $17.74 | $21.73 | 3,261,100 | — | — |
| 2013-07-10 | $17.26 | $21.14 | 1,404,900 | — | — |
| 2013-07-09 | $17.21 | $21.08 | 3,958,000 | — | — |
| 2013-07-08 | $17.17 | $21.03 | 5,921,000 | — | — |
| 2013-07-05 | $16.75 | $20.52 | 1,149,500 | — | — |
| 2013-07-03 | $16.57 | $20.30 | 1,168,600 | — | — |
| 2013-07-02 | $16.69 | $20.44 | 2,218,500 | — | — |
| 2013-07-01 | $17.00 | $20.82 | 3,965,000 | — | — |
| 2013-06-28 | $16.71 | $20.47 | 4,466,900 | — | — |
| 2013-06-27 | $16.74 | $20.50 | 2,313,500 | — | — |
| 2013-06-26 | $16.40 | $20.09 | 1,947,100 | — | — |
| 2013-06-25 | $16.41 | $20.10 | 3,357,900 | — | — |
| 2013-06-24 | $15.83 | $19.39 | 3,432,700 | — | — |
| 2013-06-21 | $16.24 | $19.89 | 4,100,000 | — | — |
| 2013-06-20 | $16.31 | $19.98 | 4,971,900 | — | — |
| 2013-06-19 | $16.96 | $20.77 | 2,195,600 | — | — |
| 2013-06-18 | $17.14 | $20.99 | 2,969,000 | — | — |
| 2013-06-17 | $17.38 | $21.18 | 3,621,800 | — | — |
| 2013-06-14 | $17.25 | $21.02 | 2,450,600 | — | — |
| 2013-06-13 | $17.45 | $21.26 | 2,444,500 | — | — |
| 2013-06-12 | $17.27 | $21.04 | 2,135,700 | — | — |
| 2013-06-11 | $17.55 | $21.39 | 3,870,600 | — | — |
| 2013-06-10 | $17.65 | $21.51 | 3,276,700 | — | — |
| 2013-06-07 | $17.45 | $21.26 | 1,969,500 | — | — |
| 2013-06-06 | $17.38 | $21.18 | 2,658,700 | — | — |
| 2013-06-05 | $17.13 | $20.87 | 2,696,100 | — | — |
| 2013-06-04 | $17.51 | $21.34 | 3,113,400 | — | — |
| 2013-06-03 | $17.46 | $21.28 | 5,539,100 | — | — |
| 2013-05-31 | $17.88 | $21.79 | 3,523,200 | — | — |
| 2013-05-30 | $18.21 | $22.19 | 3,450,100 | — | — |
| 2013-05-29 | $18.24 | $22.23 | 3,321,300 | — | — |
| 2013-05-28 | $18.81 | $22.92 | 3,115,800 | — | — |
| 2013-05-24 | $18.25 | $22.24 | 1,806,500 | — | — |
| 2013-05-23 | $18.00 | $21.93 | 2,187,300 | — | — |
| 2013-05-22 | $18.16 | $22.13 | 5,012,000 | — | — |
| 2013-05-21 | $18.54 | $22.59 | 2,672,900 | — | — |
| 2013-05-20 | $18.44 | $22.47 | 3,783,600 | — | — |
| 2013-05-17 | $18.24 | $22.23 | 4,528,500 | — | — |
| 2013-05-16 | $17.49 | $21.31 | 3,260,900 | — | — |
| 2013-05-15 | $18.02 | $21.96 | 3,367,900 | — | — |
| 2013-05-14 | $17.99 | $21.92 | 3,880,500 | — | — |
| 2013-05-13 | $18.08 | $22.03 | 3,019,300 | — | — |
| 2013-05-10 | $18.14 | $22.10 | 5,401,700 | — | — |
| 2013-05-09 | $17.54 | $21.37 | 3,563,400 | — | — |
| 2013-05-08 | $17.34 | $21.13 | 1,924,000 | — | — |
| 2013-05-07 | $17.37 | $21.17 | 2,113,300 | — | — |
| 2013-05-06 | $17.35 | $21.14 | 1,325,400 | — | — |
| 2013-05-03 | $17.45 | $21.26 | 1,961,200 | — | — |
| 2013-05-02 | $17.27 | $21.04 | 2,326,900 | — | — |
| 2013-05-01 | $17.06 | $20.79 | 4,043,500 | — | — |
| 2013-04-30 | $16.95 | $20.65 | 3,181,300 | — | — |
| 2013-04-29 | $16.95 | $20.65 | 4,860,700 | — | — |
| 2013-04-26 | $16.96 | $20.67 | 7,894,200 | — | — |
| 2013-04-25 | $17.30 | $21.08 | 4,800,600 | — | — |
| 2013-04-24 | $16.71 | $20.36 | 3,525,900 | — | — |
| 2013-04-23 | $16.72 | $20.37 | 4,466,600 | — | — |
| 2013-04-22 | $16.23 | $19.78 | 2,610,300 | — | — |
| 2013-04-19 | $16.07 | $19.58 | 2,932,800 | — | — |
| 2013-04-18 | $15.93 | $19.41 | 3,821,800 | — | — |
| 2013-04-17 | $16.21 | $19.75 | 4,067,100 | — | — |
| 2013-04-16 | $16.45 | $20.05 | 5,212,400 | — | — |
| 2013-04-15 | $16.43 | $20.02 | 3,435,100 | — | — |
| 2013-04-12 | $16.94 | $20.64 | 3,962,300 | — | — |
| 2013-04-11 | $16.98 | $20.69 | 3,016,500 | — | — |
| 2013-04-10 | $16.65 | $20.29 | 2,295,600 | — | — |
| 2013-04-09 | $16.29 | $19.85 | 2,693,500 | — | — |
| 2013-04-08 | $16.22 | $19.77 | 1,481,500 | — | — |
| 2013-04-05 | $16.11 | $19.63 | 3,096,600 | — | — |
| 2013-04-04 | $16.25 | $19.80 | 2,855,600 | — | — |
| 2013-04-03 | $16.00 | $19.50 | 4,629,800 | — | — |
| 2013-04-02 | $16.47 | $20.07 | 5,118,300 | — | — |
| 2013-04-01 | $16.45 | $20.05 | 2,330,100 | — | — |
| 2013-03-28 | $16.50 | $20.11 | 2,813,700 | — | — |
| 2013-03-27 | $16.50 | $20.11 | 2,134,900 | — | — |
| 2013-03-26 | $16.72 | $20.37 | 1,857,000 | — | — |
| 2013-03-25 | $16.66 | $20.30 | 3,258,000 | — | — |
| 2013-03-22 | $16.67 | $20.31 | 3,664,700 | — | — |
| 2013-03-21 | $16.78 | $20.45 | 2,091,600 | — | — |
| 2013-03-20 | $16.93 | $20.63 | 1,907,600 | — | — |
| 2013-03-19 | $16.98 | $20.69 | 2,599,800 | — | — |
| 2013-03-18 | $17.26 | $20.93 | 2,788,100 | — | — |
| 2013-03-15 | $17.02 | $20.64 | 3,896,000 | — | — |
| 2013-03-14 | $17.31 | $21.00 | 3,970,900 | — | — |
| 2013-03-13 | $17.09 | $20.73 | 2,554,500 | — | — |
| 2013-03-12 | $17.10 | $20.74 | 3,402,200 | — | — |
| 2013-03-11 | $17.23 | $20.90 | 3,368,300 | — | — |
| 2013-03-08 | $17.00 | $20.62 | 2,733,800 | — | — |
| 2013-03-07 | $16.89 | $20.49 | 2,799,800 | — | — |
| 2013-03-06 | $16.84 | $20.43 | 2,960,900 | — | — |
| 2013-03-05 | $16.86 | $20.45 | 4,205,300 | — | — |
| 2013-03-04 | $16.51 | $20.03 | 3,102,300 | — | — |
| 2013-03-01 | $16.24 | $19.70 | 3,542,900 | — | — |
| 2013-02-28 | $15.94 | $19.33 | 2,445,200 | — | — |
| 2013-02-27 | $16.06 | $19.48 | 2,249,100 | — | — |
| 2013-02-26 | $15.89 | $19.27 | 3,408,400 | — | — |
| 2013-02-25 | $15.68 | $19.02 | 2,873,800 | — | — |
| 2013-02-22 | $15.89 | $19.27 | 2,897,700 | — | — |
| 2013-02-21 | $15.83 | $19.20 | 5,299,600 | — | — |
| 2013-02-20 | $16.21 | $19.66 | 3,930,000 | — | — |
| 2013-02-19 | $16.60 | $20.13 | 3,727,100 | — | — |
| 2013-02-15 | $16.27 | $19.73 | 3,211,700 | — | — |
| 2013-02-14 | $16.48 | $19.99 | 3,321,000 | — | — |
| 2013-02-13 | $16.42 | $19.92 | 3,653,800 | — | — |
| 2013-02-12 | $16.46 | $19.96 | 4,768,700 | — | — |
| 2013-02-11 | $16.59 | $20.12 | 3,690,300 | — | — |
| 2013-02-08 | $16.79 | $20.36 | 8,249,300 | — | — |
| 2013-02-07 | $16.27 | $19.73 | 6,848,100 | — | — |
| 2013-02-06 | $15.94 | $19.33 | 4,624,000 | — | — |
| 2013-02-05 | $15.64 | $18.97 | 2,994,800 | — | — |
| 2013-02-04 | $15.24 | $18.48 | 3,064,900 | — | — |
| 2013-02-01 | $15.55 | $18.86 | 4,236,600 | — | — |
| 2013-01-31 | $15.37 | $18.64 | 7,780,700 | — | — |
| 2013-01-30 | $15.03 | $18.23 | 3,311,900 | — | — |
| 2013-01-29 | $14.99 | $18.18 | 3,931,000 | — | — |
| 2013-01-28 | $15.27 | $18.52 | 2,921,800 | — | — |
| 2013-01-25 | $15.12 | $18.34 | 3,152,900 | — | — |
| 2013-01-24 | $15.16 | $18.39 | 3,993,800 | — | — |
| 2013-01-23 | $14.86 | $18.02 | 10,535,300 | — | — |
| 2013-01-22 | $15.22 | $18.46 | 6,913,200 | — | — |
| 2013-01-18 | $15.01 | $18.21 | 2,828,800 | — | — |
| 2013-01-17 | $15.19 | $18.42 | 2,490,200 | — | — |
| 2013-01-16 | $14.99 | $18.18 | 1,773,600 | — | — |
| 2013-01-15 | $15.17 | $18.40 | 6,091,200 | — | — |
| 2013-01-14 | $14.89 | $18.06 | 3,684,100 | — | — |
| 2013-01-11 | $14.98 | $18.17 | 1,886,600 | — | — |
| 2013-01-10 | $14.97 | $18.16 | 3,212,600 | — | — |
| 2013-01-09 | $14.74 | $17.88 | 1,654,400 | — | — |
| 2013-01-08 | $14.79 | $17.94 | 2,942,000 | — | — |
| 2013-01-07 | $14.68 | $17.81 | 2,044,700 | — | — |
| 2013-01-04 | $14.93 | $18.11 | 3,482,800 | — | — |
| 2013-01-03 | $14.70 | $17.83 | 2,563,200 | — | — |
| 2013-01-02 | $14.60 | $17.71 | 4,490,800 | — | — |