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
- 2007-06-22 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 | $30.91 | $44.67 | 3,454,308 | — | — |
| 2013-12-30 | $30.71 | $44.37 | 3,401,014 | — | — |
| 2013-12-27 | $30.77 | $44.45 | 2,078,862 | — | — |
| 2013-12-26 | $30.64 | $44.27 | 2,110,960 | — | — |
| 2013-12-24 | $30.43 | $43.97 | 1,650,372 | — | — |
| 2013-12-23 | $30.28 | $43.76 | 5,251,824 | — | — |
| 2013-12-20 | $29.68 | $42.88 | 3,938,741 | — | — |
| 2013-12-19 | $29.57 | $42.72 | 5,670,022 | — | — |
| 2013-12-18 | $29.75 | $42.99 | 5,828,476 | — | — |
| 2013-12-17 | $29.25 | $42.27 | 6,880,797 | — | — |
| 2013-12-16 | $28.69 | $41.46 | 3,368,712 | — | — |
| 2013-12-13 | $28.50 | $41.18 | 3,328,971 | — | — |
| 2013-12-12 | $28.43 | $41.08 | 4,277,762 | — | — |
| 2013-12-11 | $28.61 | $41.33 | 4,918,815 | — | — |
| 2013-12-10 | $28.67 | $41.42 | 3,843,872 | — | — |
| 2013-12-09 | $27.98 | $40.43 | 3,126,190 | — | — |
| 2013-12-06 | $27.71 | $40.04 | 4,160,475 | — | — |
| 2013-12-05 | $27.23 | $39.35 | 2,685,473 | — | — |
| 2013-12-04 | $27.64 | $39.94 | 5,408,342 | — | — |
| 2013-12-03 | $28.00 | $40.45 | 3,296,567 | — | — |
| 2013-12-02 | $28.56 | $41.26 | 5,320,810 | — | — |
| 2013-11-29 | $28.05 | $40.53 | 1,492,122 | — | — |
| 2013-11-27 | $27.90 | $40.31 | 3,654,949 | — | — |
| 2013-11-26 | $27.62 | $39.90 | 4,142,846 | — | — |
| 2013-11-25 | $27.52 | $39.76 | 5,077,371 | — | — |
| 2013-11-22 | $26.75 | $38.65 | 3,387,156 | — | — |
| 2013-11-21 | $26.24 | $37.92 | 2,187,997 | — | — |
| 2013-11-20 | $25.80 | $37.28 | 3,827,670 | — | — |
| 2013-11-19 | $25.98 | $37.53 | 3,875,257 | — | — |
| 2013-11-18 | $26.83 | $38.77 | 5,009,200 | — | — |
| 2013-11-15 | $27.05 | $39.08 | 3,383,386 | — | — |
| 2013-11-14 | $27.06 | $39.09 | 3,654,949 | — | — |
| 2013-11-13 | $26.47 | $38.24 | 5,070,952 | — | — |
| 2013-11-12 | $25.31 | $36.57 | 4,550,548 | — | — |
| 2013-11-11 | $26.12 | $37.75 | 5,323,460 | — | — |
| 2013-11-08 | $25.43 | $36.74 | 8,723,251 | — | — |
| 2013-11-07 | $25.62 | $37.02 | 7,274,947 | — | — |
| 2013-11-06 | $26.94 | $38.92 | 3,694,792 | — | — |
| 2013-11-05 | $26.81 | $38.74 | 2,524,369 | — | — |
| 2013-11-04 | $26.94 | $38.92 | 3,712,726 | — | — |
| 2013-11-01 | $26.49 | $38.27 | 4,028,107 | — | — |
| 2013-10-31 | $25.79 | $37.26 | 4,044,615 | — | — |
| 2013-10-30 | $25.78 | $37.25 | 5,909,792 | — | — |
| 2013-10-29 | $26.92 | $38.90 | 4,867,050 | — | — |
| 2013-10-28 | $25.98 | $37.53 | 5,175,297 | — | — |
| 2013-10-25 | $26.21 | $37.87 | 4,946,328 | — | — |
| 2013-10-24 | $26.46 | $38.23 | 6,688,206 | — | — |
| 2013-10-23 | $27.10 | $38.82 | 6,527,714 | — | — |
| 2013-10-22 | $28.00 | $40.12 | 6,629,818 | — | — |
| 2013-10-21 | $27.32 | $39.15 | 3,566,296 | — | — |
| 2013-10-18 | $27.30 | $39.12 | 9,364,916 | — | — |
| 2013-10-17 | $26.74 | $38.32 | 8,151,287 | — | — |
| 2013-10-16 | $26.52 | $37.99 | 7,604,695 | — | — |
| 2013-10-15 | $26.39 | $37.81 | 6,112,064 | — | — |
| 2013-10-14 | $26.25 | $37.61 | 6,416,745 | — | — |
| 2013-10-11 | $26.07 | $37.36 | 4,467,500 | — | — |
| 2013-10-10 | $25.44 | $36.45 | 3,678,998 | — | — |
| 2013-10-09 | $24.31 | $34.83 | 9,375,615 | — | — |
| 2013-10-08 | $24.99 | $35.80 | 7,432,688 | — | — |
| 2013-10-07 | $25.82 | $37.00 | 4,379,051 | — | — |
| 2013-10-04 | $25.86 | $37.05 | 7,439,108 | — | — |
| 2013-10-03 | $25.08 | $35.94 | 6,737,118 | — | — |
| 2013-10-02 | $24.88 | $35.65 | 2,903,029 | — | — |
| 2013-10-01 | $24.51 | $35.13 | 3,352,204 | — | — |
| 2013-09-30 | $24.43 | $35.00 | 2,624,434 | — | — |
| 2013-09-27 | $24.53 | $35.15 | 3,580,460 | — | — |
| 2013-09-26 | $24.53 | $35.15 | 2,863,390 | — | — |
| 2013-09-25 | $24.48 | $35.08 | 7,657,785 | — | — |
| 2013-09-24 | $24.23 | $34.72 | 5,207,396 | — | — |
| 2013-09-23 | $23.67 | $33.92 | 5,124,755 | — | — |
| 2013-09-20 | $23.80 | $34.10 | 3,460,218 | — | — |
| 2013-09-19 | $24.04 | $34.45 | 4,360,097 | — | — |
| 2013-09-18 | $24.04 | $34.45 | 6,618,711 | — | — |
| 2013-09-17 | $23.26 | $33.33 | 8,359,876 | — | — |
| 2013-09-16 | $23.26 | $33.33 | 10,016,872 | — | — |
| 2013-09-13 | $22.40 | $32.10 | 3,140,660 | — | — |
| 2013-09-12 | $22.34 | $32.00 | 2,356,845 | — | — |
| 2013-09-11 | $22.42 | $32.13 | 5,214,427 | — | — |
| 2013-09-10 | $22.36 | $32.03 | 2,770,559 | — | — |
| 2013-09-09 | $22.00 | $31.53 | 3,000,955 | — | — |
| 2013-09-06 | $21.86 | $31.33 | 2,632,077 | — | — |
| 2013-09-05 | $21.58 | $30.92 | 1,901,862 | — | — |
| 2013-09-04 | $21.77 | $31.19 | 2,387,211 | — | — |
| 2013-09-03 | $21.73 | $31.13 | 3,324,182 | — | — |
| 2013-08-30 | $21.43 | $30.71 | 2,247,608 | — | — |
| 2013-08-29 | $21.64 | $31.01 | 2,706,260 | — | — |
| 2013-08-28 | $21.25 | $30.44 | 2,330,351 | — | — |
| 2013-08-27 | $21.00 | $30.09 | 3,577,505 | — | — |
| 2013-08-26 | $21.34 | $30.58 | 2,238,539 | — | — |
| 2013-08-23 | $21.64 | $31.01 | 3,400,709 | — | — |
| 2013-08-22 | $21.28 | $30.49 | 1,950,162 | — | — |
| 2013-08-21 | $21.21 | $30.39 | 2,378,856 | — | — |
| 2013-08-20 | $21.36 | $30.61 | 2,241,392 | — | — |
| 2013-08-19 | $21.07 | $30.19 | 3,596,153 | — | — |
| 2013-08-16 | $21.33 | $30.57 | 2,961,112 | — | — |
| 2013-08-15 | $21.27 | $30.47 | 8,058,965 | — | — |
| 2013-08-14 | $22.08 | $31.64 | 6,194,093 | — | — |
| 2013-08-13 | $22.50 | $32.24 | 14,264,471 | — | — |
| 2013-08-12 | $22.51 | $32.26 | 5,032,739 | — | — |
| 2013-08-09 | $22.59 | $32.37 | 3,561,507 | — | — |
| 2013-08-08 | $22.55 | $32.31 | 7,802,381 | — | — |
| 2013-08-07 | $22.34 | $32.00 | 12,409,790 | — | — |
| 2013-08-06 | $22.73 | $32.57 | 6,342,358 | — | — |
| 2013-08-05 | $22.43 | $32.14 | 3,072,591 | — | — |
| 2013-08-02 | $22.61 | $32.40 | 3,228,905 | — | — |
| 2013-08-01 | $22.75 | $32.59 | 5,231,036 | — | — |
| 2013-07-31 | $22.13 | $31.71 | 5,449,306 | — | — |
| 2013-07-30 | $22.44 | $32.16 | 4,515,597 | — | — |
| 2013-07-29 | $22.61 | $32.40 | 4,215,807 | — | — |
| 2013-07-26 | $22.92 | $32.85 | 3,455,225 | — | — |
| 2013-07-25 | $23.11 | $33.12 | 4,101,984 | — | — |
| 2013-07-24 | $23.31 | $33.07 | 4,556,662 | — | — |
| 2013-07-23 | $23.54 | $33.41 | 4,245,969 | — | — |
| 2013-07-22 | $23.64 | $33.55 | 9,286,249 | — | — |
| 2013-07-19 | $23.35 | $33.13 | 7,694,265 | — | — |
| 2013-07-18 | $22.93 | $32.54 | 12,244,508 | — | — |
| 2013-07-17 | $21.55 | $30.58 | 3,457,161 | — | — |
| 2013-07-16 | $21.46 | $30.46 | 3,626,519 | — | — |
| 2013-07-15 | $21.78 | $30.90 | 5,444,517 | — | — |
| 2013-07-12 | $21.57 | $30.61 | 2,834,756 | — | — |
| 2013-07-11 | $21.38 | $30.34 | 8,210,389 | — | — |
| 2013-07-10 | $20.78 | $29.48 | 2,968,856 | — | — |
| 2013-07-09 | $20.54 | $29.15 | 3,732,087 | — | — |
| 2013-07-08 | $20.14 | $28.58 | 5,095,000 | — | — |
| 2013-07-05 | $20.36 | $28.90 | 5,787,614 | — | — |
| 2013-07-03 | $20.13 | $28.56 | 1,400,310 | — | — |
| 2013-07-02 | $20.34 | $28.87 | 3,287,498 | — | — |
| 2013-07-01 | $20.60 | $29.23 | 3,450,538 | — | — |
| 2013-06-28 | $20.67 | $29.33 | 3,755,524 | — | — |
| 2013-06-27 | $20.43 | $28.99 | 5,045,578 | — | — |
| 2013-06-26 | $20.11 | $28.53 | 7,108,850 | — | — |
| 2013-06-25 | $19.95 | $28.31 | 5,373,798 | — | — |
| 2013-06-24 | $19.42 | $27.56 | 9,437,469 | — | — |
| 2013-06-21 | $20.11 | $28.53 | 8,105,126 | — | — |
| 2013-06-20 | $19.98 | $28.35 | 4,492,567 | — | — |
| 2013-06-19 | $20.85 | $29.59 | 2,844,742 | — | — |
| 2013-06-18 | $21.19 | $30.07 | 2,240,068 | — | — |
| 2013-06-17 | $21.09 | $29.93 | 3,544,795 | — | — |
| 2013-06-14 | $20.44 | $29.01 | 4,353,881 | — | — |
| 2013-06-13 | $20.75 | $29.44 | 3,390,417 | — | — |
| 2013-06-12 | $20.35 | $28.88 | 4,342,265 | — | — |
| 2013-06-11 | $20.61 | $29.24 | 3,963,910 | — | — |
| 2013-06-10 | $21.56 | $30.59 | 3,787,419 | — | — |
| 2013-06-07 | $21.27 | $30.18 | 4,273,177 | — | — |
| 2013-06-06 | $20.61 | $29.24 | 4,747,929 | — | — |
| 2013-06-05 | $20.51 | $29.10 | 8,478,182 | — | — |
| 2013-06-04 | $20.66 | $29.31 | 5,906,633 | — | — |
| 2013-06-03 | $21.44 | $30.43 | 5,627,529 | — | — |
| 2013-05-31 | $21.48 | $30.48 | 3,567,111 | — | — |
| 2013-05-30 | $22.14 | $31.42 | 4,654,181 | — | — |
| 2013-05-29 | $21.87 | $31.04 | 6,369,259 | — | — |
| 2013-05-28 | $22.67 | $32.17 | 5,142,078 | — | — |
| 2013-05-24 | $22.23 | $31.54 | 5,253,658 | — | — |
| 2013-05-23 | $21.84 | $30.98 | 9,596,127 | — | — |
| 2013-05-22 | $21.96 | $31.17 | 7,729,523 | — | — |
| 2013-05-21 | $22.89 | $32.49 | 6,628,901 | — | — |
| 2013-05-20 | $22.98 | $32.61 | 5,708,744 | — | — |
| 2013-05-17 | $23.01 | $32.66 | 5,580,248 | — | — |
| 2013-05-16 | $22.51 | $31.95 | 4,981,891 | — | — |
| 2013-05-15 | $22.22 | $31.53 | 5,072,480 | — | — |
| 2013-05-14 | $22.11 | $31.37 | 5,026,727 | — | — |
| 2013-05-13 | $21.79 | $30.91 | 2,993,414 | — | — |
| 2013-05-10 | $21.54 | $30.57 | 2,463,127 | — | — |
| 2013-05-09 | $21.59 | $30.64 | 5,610,818 | — | — |
| 2013-05-08 | $22.03 | $31.26 | 6,069,979 | — | — |
| 2013-05-07 | $21.80 | $30.93 | 11,085,090 | — | — |
| 2013-05-06 | $22.07 | $31.32 | 6,608,215 | — | — |
| 2013-05-03 | $21.34 | $30.29 | 9,280,339 | — | — |
| 2013-05-02 | $20.39 | $28.94 | 4,846,568 | — | — |
| 2013-05-01 | $19.97 | $28.34 | 3,142,800 | — | — |
| 2013-04-30 | $20.17 | $28.62 | 3,527,880 | — | — |
| 2013-04-29 | $20.08 | $28.49 | 3,870,671 | — | — |
| 2013-04-26 | $19.88 | $28.21 | 3,157,575 | — | — |
| 2013-04-25 | $20.22 | $28.69 | 6,374,354 | — | — |
| 2013-04-24 | $20.20 | $28.24 | 9,019,067 | — | — |
| 2013-04-23 | $19.89 | $27.82 | 6,128,266 | — | — |
| 2013-04-22 | $19.78 | $27.66 | 3,726,483 | — | — |
| 2013-04-19 | $19.67 | $27.50 | 4,855,739 | — | — |
| 2013-04-18 | $19.61 | $27.42 | 6,552,068 | — | — |
| 2013-04-17 | $20.05 | $28.04 | 3,829,402 | — | — |
| 2013-04-16 | $20.53 | $28.71 | 3,503,730 | — | — |
| 2013-04-15 | $20.11 | $28.12 | 6,037,473 | — | — |
| 2013-04-12 | $20.82 | $29.12 | 3,329,277 | — | — |
| 2013-04-11 | $20.71 | $28.95 | 4,557,478 | — | — |
| 2013-04-10 | $20.52 | $28.69 | 5,263,441 | — | — |
| 2013-04-09 | $20.01 | $27.98 | 3,544,388 | — | — |
| 2013-04-08 | $19.89 | $27.82 | 3,772,949 | — | — |
| 2013-04-05 | $19.14 | $26.76 | 4,420,524 | — | — |
| 2013-04-04 | $19.06 | $26.65 | 4,909,440 | — | — |
| 2013-04-03 | $18.74 | $26.21 | 5,401,821 | — | — |
| 2013-04-02 | $19.09 | $26.69 | 3,395,614 | — | — |
| 2013-04-01 | $19.02 | $26.59 | 3,446,971 | — | — |
| 2013-03-28 | $19.41 | $27.14 | 3,922,742 | — | — |
| 2013-03-27 | $19.68 | $27.51 | 2,259,327 | — | — |
| 2013-03-26 | $19.63 | $27.45 | 4,812,839 | — | — |
| 2013-03-25 | $19.26 | $26.94 | 3,812,181 | — | — |
| 2013-03-22 | $19.34 | $27.05 | 6,334,613 | — | — |
| 2013-03-21 | $19.53 | $27.31 | 2,748,243 | — | — |
| 2013-03-20 | $19.92 | $27.86 | 4,376,096 | — | — |
| 2013-03-19 | $19.71 | $27.55 | 4,040,539 | — | — |
| 2013-03-18 | $20.01 | $27.98 | 7,090,813 | — | — |
| 2013-03-15 | $20.50 | $28.67 | 6,216,715 | — | — |
| 2013-03-14 | $20.25 | $28.31 | 7,113,945 | — | — |
| 2013-03-13 | $20.06 | $28.05 | 9,115,974 | — | — |
| 2013-03-12 | $19.63 | $27.45 | 6,520,173 | — | — |
| 2013-03-11 | $19.62 | $27.43 | 6,574,486 | — | — |
| 2013-03-08 | $19.26 | $26.94 | 6,692,282 | — | — |
| 2013-03-07 | $18.69 | $26.14 | 3,884,020 | — | — |
| 2013-03-06 | $18.58 | $25.98 | 4,577,144 | — | — |
| 2013-03-05 | $18.66 | $26.09 | 8,365,379 | — | — |
| 2013-03-04 | $18.35 | $25.66 | 5,445,536 | — | — |
| 2013-03-01 | $18.43 | $25.77 | 3,324,080 | — | — |
| 2013-02-28 | $18.55 | $25.94 | 4,207,553 | — | — |
| 2013-02-27 | $18.45 | $25.80 | 4,393,113 | — | — |
| 2013-02-26 | $18.09 | $25.29 | 4,809,884 | — | — |
| 2013-02-25 | $18.21 | $25.47 | 6,529,039 | — | — |
| 2013-02-22 | $18.68 | $26.11 | 5,646,381 | — | — |
| 2013-02-21 | $18.24 | $25.51 | 5,604,398 | — | — |
| 2013-02-20 | $18.38 | $25.70 | 5,473,253 | — | — |
| 2013-02-19 | $18.79 | $26.28 | 7,247,026 | — | — |
| 2013-02-15 | $18.95 | $26.50 | 8,154,547 | — | — |
| 2013-02-14 | $18.23 | $25.50 | 5,896,953 | — | — |
| 2013-02-13 | $17.91 | $25.04 | 9,385,398 | — | — |
| 2013-02-12 | $18.25 | $25.52 | 5,894,813 | — | — |
| 2013-02-11 | $17.77 | $24.85 | 2,470,973 | — | — |
| 2013-02-08 | $17.68 | $24.73 | 3,255,094 | — | — |
| 2013-02-07 | $17.65 | $24.69 | 7,591,958 | — | — |
| 2013-02-06 | $18.29 | $25.00 | 4,870,922 | — | — |
| 2013-02-05 | $18.59 | $25.40 | 5,050,775 | — | — |
| 2013-02-04 | $18.49 | $25.27 | 4,174,945 | — | — |
| 2013-02-01 | $18.74 | $25.62 | 12,416,515 | — | — |
| 2013-01-31 | $18.16 | $24.81 | 12,172,159 | — | — |
| 2013-01-30 | $17.11 | $23.39 | 6,597,821 | — | — |
| 2013-01-29 | $17.89 | $24.45 | 2,323,014 | — | — |
| 2013-01-28 | $17.70 | $24.20 | 3,687,965 | — | — |
| 2013-01-25 | $17.88 | $24.44 | 3,701,110 | — | — |
| 2013-01-24 | $17.88 | $24.44 | 5,117,010 | — | — |
| 2013-01-23 | $17.69 | $24.18 | 5,931,803 | — | — |
| 2013-01-22 | $17.64 | $24.12 | 6,797,036 | — | — |
| 2013-01-18 | $17.40 | $23.78 | 5,468,463 | — | — |
| 2013-01-17 | $16.83 | $23.00 | 6,780,732 | — | — |
| 2013-01-16 | $16.61 | $22.71 | 6,537,904 | — | — |
| 2013-01-15 | $16.56 | $22.63 | 2,836,998 | — | — |
| 2013-01-14 | $16.58 | $22.67 | 2,764,853 | — | — |
| 2013-01-11 | $16.55 | $22.61 | 3,462,460 | — | — |
| 2013-01-10 | $16.57 | $22.64 | 5,367,582 | — | — |
| 2013-01-09 | $16.39 | $22.40 | 2,291,629 | — | — |
| 2013-01-08 | $16.37 | $22.37 | 4,761,889 | — | — |
| 2013-01-07 | $16.45 | $22.48 | 7,941,678 | — | — |
| 2013-01-04 | $16.15 | $22.08 | 5,497,403 | — | — |
| 2013-01-03 | $15.86 | $21.68 | 5,467,241 | — | — |
| 2013-01-02 | $15.89 | $21.72 | 11,246,397 | — | — |