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
- 1996-03-14 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 | $20.77 | $27.43 | 908,800 | — | — |
| 2013-12-30 | $20.90 | $27.61 | 1,438,700 | — | — |
| 2013-12-27 | $20.58 | $27.18 | 1,034,900 | — | — |
| 2013-12-26 | $20.75 | $27.28 | 527,100 | — | — |
| 2013-12-24 | $20.82 | $27.38 | 639,600 | — | — |
| 2013-12-23 | $20.83 | $27.39 | 714,900 | — | — |
| 2013-12-20 | $20.74 | $27.27 | 1,651,900 | — | — |
| 2013-12-19 | $20.88 | $27.45 | 1,986,000 | — | — |
| 2013-12-18 | $20.83 | $27.39 | 2,204,700 | — | — |
| 2013-12-17 | $20.96 | $27.56 | 1,515,100 | — | — |
| 2013-12-16 | $21.10 | $27.74 | 1,898,200 | — | — |
| 2013-12-13 | $20.83 | $27.39 | 1,253,400 | — | — |
| 2013-12-12 | $20.75 | $27.28 | 1,253,000 | — | — |
| 2013-12-11 | $20.66 | $27.17 | 2,463,200 | — | — |
| 2013-12-10 | $21.03 | $27.65 | 1,719,100 | — | — |
| 2013-12-09 | $20.84 | $27.40 | 1,615,600 | — | — |
| 2013-12-06 | $20.43 | $26.86 | 1,649,100 | — | — |
| 2013-12-05 | $20.08 | $26.40 | 1,188,800 | — | — |
| 2013-12-04 | $20.13 | $26.47 | 1,347,700 | — | — |
| 2013-12-03 | $20.28 | $26.67 | 1,199,000 | — | — |
| 2013-12-02 | $20.58 | $27.06 | 1,350,300 | — | — |
| 2013-11-29 | $20.51 | $26.97 | 888,500 | — | — |
| 2013-11-27 | $20.22 | $26.59 | 1,384,900 | — | — |
| 2013-11-26 | $20.11 | $26.44 | 1,753,600 | — | — |
| 2013-11-25 | $20.55 | $27.02 | 2,559,000 | — | — |
| 2013-11-22 | $20.49 | $26.94 | 3,413,500 | — | — |
| 2013-11-21 | $20.09 | $26.42 | 2,430,600 | — | — |
| 2013-11-20 | $19.91 | $26.18 | 2,532,800 | — | — |
| 2013-11-19 | $19.44 | $25.56 | 1,780,800 | — | — |
| 2013-11-18 | $19.40 | $25.51 | 2,135,000 | — | — |
| 2013-11-15 | $19.08 | $25.09 | 1,314,600 | — | — |
| 2013-11-14 | $18.99 | $24.97 | 1,580,300 | — | — |
| 2013-11-13 | $19.02 | $25.01 | 788,200 | — | — |
| 2013-11-12 | $18.97 | $24.94 | 1,809,600 | — | — |
| 2013-11-11 | $19.00 | $24.98 | 823,300 | — | — |
| 2013-11-08 | $19.13 | $25.15 | 1,254,700 | — | — |
| 2013-11-07 | $18.98 | $24.96 | 1,791,700 | — | — |
| 2013-11-06 | $19.05 | $25.05 | 1,427,300 | — | — |
| 2013-11-05 | $18.62 | $24.48 | 1,356,000 | — | — |
| 2013-11-04 | $18.92 | $24.88 | 944,900 | — | — |
| 2013-11-01 | $18.94 | $24.90 | 879,100 | — | — |
| 2013-10-31 | $19.00 | $24.98 | 1,334,300 | — | — |
| 2013-10-30 | $18.97 | $24.94 | 4,682,700 | — | — |
| 2013-10-29 | $18.16 | $23.88 | 1,197,900 | — | — |
| 2013-10-28 | $18.51 | $24.34 | 878,700 | — | — |
| 2013-10-25 | $18.41 | $24.21 | 1,691,300 | — | — |
| 2013-10-24 | $18.41 | $24.21 | 688,600 | — | — |
| 2013-10-23 | $18.22 | $23.96 | 690,000 | — | — |
| 2013-10-22 | $18.50 | $24.32 | 1,138,100 | — | — |
| 2013-10-21 | $18.31 | $24.08 | 1,193,100 | — | — |
| 2013-10-18 | $18.35 | $24.13 | 1,768,100 | — | — |
| 2013-10-17 | $18.18 | $23.90 | 1,977,000 | — | — |
| 2013-10-16 | $17.65 | $23.21 | 1,380,700 | — | — |
| 2013-10-15 | $17.52 | $23.04 | 1,639,300 | — | — |
| 2013-10-14 | $17.85 | $23.47 | 1,813,100 | — | — |
| 2013-10-11 | $17.49 | $23.00 | 1,494,800 | — | — |
| 2013-10-10 | $17.65 | $23.21 | 1,731,500 | — | — |
| 2013-10-09 | $17.71 | $23.29 | 1,611,400 | — | — |
| 2013-10-08 | $17.83 | $23.44 | 1,860,900 | — | — |
| 2013-10-07 | $17.94 | $23.59 | 699,500 | — | — |
| 2013-10-04 | $18.26 | $24.01 | 759,900 | — | — |
| 2013-10-03 | $18.14 | $23.85 | 748,800 | — | — |
| 2013-10-02 | $18.29 | $24.05 | 845,900 | — | — |
| 2013-10-01 | $18.36 | $24.14 | 1,327,300 | — | — |
| 2013-09-30 | $18.07 | $23.76 | 1,826,400 | — | — |
| 2013-09-27 | $18.35 | $24.13 | 1,851,300 | — | — |
| 2013-09-26 | $18.57 | $24.42 | 1,824,200 | — | — |
| 2013-09-25 | $18.52 | $24.22 | 1,298,700 | — | — |
| 2013-09-24 | $18.81 | $24.60 | 973,400 | — | — |
| 2013-09-23 | $19.16 | $25.06 | 810,900 | — | — |
| 2013-09-20 | $19.38 | $25.35 | 1,143,100 | — | — |
| 2013-09-19 | $19.52 | $25.53 | 1,309,500 | — | — |
| 2013-09-18 | $19.66 | $25.71 | 2,242,600 | — | — |
| 2013-09-17 | $19.88 | $26.00 | 485,000 | — | — |
| 2013-09-16 | $19.99 | $26.15 | 528,300 | — | — |
| 2013-09-13 | $19.91 | $26.04 | 635,500 | — | — |
| 2013-09-12 | $20.27 | $26.51 | 793,400 | — | — |
| 2013-09-11 | $20.29 | $26.54 | 776,400 | — | — |
| 2013-09-10 | $20.59 | $26.93 | 1,298,200 | — | — |
| 2013-09-09 | $19.66 | $25.71 | 702,200 | — | — |
| 2013-09-06 | $19.70 | $25.77 | 771,800 | — | — |
| 2013-09-05 | $19.51 | $25.52 | 573,400 | — | — |
| 2013-09-04 | $19.26 | $25.19 | 857,300 | — | — |
| 2013-09-03 | $19.21 | $25.13 | 671,800 | — | — |
| 2013-08-30 | $19.04 | $24.90 | 674,100 | — | — |
| 2013-08-29 | $19.08 | $24.96 | 627,900 | — | — |
| 2013-08-28 | $19.11 | $25.00 | 720,400 | — | — |
| 2013-08-27 | $19.24 | $25.17 | 722,500 | — | — |
| 2013-08-26 | $19.45 | $25.44 | 489,100 | — | — |
| 2013-08-23 | $19.52 | $25.53 | 671,100 | — | — |
| 2013-08-22 | $19.27 | $25.20 | 626,800 | — | — |
| 2013-08-21 | $19.32 | $25.27 | 1,609,600 | — | — |
| 2013-08-20 | $19.66 | $25.71 | 838,900 | — | — |
| 2013-08-19 | $19.33 | $25.28 | 966,100 | — | — |
| 2013-08-16 | $19.76 | $25.85 | 986,700 | — | — |
| 2013-08-15 | $19.94 | $26.08 | 1,154,000 | — | — |
| 2013-08-14 | $19.96 | $26.11 | 854,000 | — | — |
| 2013-08-13 | $19.83 | $25.94 | 910,500 | — | — |
| 2013-08-12 | $19.76 | $25.85 | 713,500 | — | — |
| 2013-08-09 | $19.67 | $25.73 | 969,800 | — | — |
| 2013-08-08 | $19.72 | $25.79 | 1,278,600 | — | — |
| 2013-08-07 | $19.25 | $25.18 | 686,300 | — | — |
| 2013-08-06 | $19.32 | $25.27 | 1,000,200 | — | — |
| 2013-08-05 | $19.56 | $25.58 | 828,000 | — | — |
| 2013-08-02 | $19.81 | $25.91 | 1,052,300 | — | — |
| 2013-08-01 | $19.83 | $25.94 | 1,700,000 | — | — |
| 2013-07-31 | $20.32 | $26.58 | 1,191,700 | — | — |
| 2013-07-30 | $20.74 | $27.13 | 1,222,600 | — | — |
| 2013-07-29 | $20.59 | $26.93 | 1,525,700 | — | — |
| 2013-07-26 | $21.32 | $27.89 | 1,589,200 | — | — |
| 2013-07-25 | $21.24 | $27.78 | 691,800 | — | — |
| 2013-07-24 | $21.09 | $27.59 | 880,800 | — | — |
| 2013-07-23 | $21.22 | $27.76 | 2,590,800 | — | — |
| 2013-07-22 | $21.98 | $28.75 | 2,192,000 | — | — |
| 2013-07-19 | $21.23 | $27.77 | 985,000 | — | — |
| 2013-07-18 | $21.29 | $27.85 | 800,000 | — | — |
| 2013-07-17 | $20.99 | $27.45 | 1,397,800 | — | — |
| 2013-07-16 | $20.97 | $27.43 | 1,702,700 | — | — |
| 2013-07-15 | $21.35 | $27.93 | 1,439,300 | — | — |
| 2013-07-12 | $21.93 | $28.68 | 1,046,000 | — | — |
| 2013-07-11 | $22.16 | $28.98 | 1,196,800 | — | — |
| 2013-07-10 | $21.91 | $28.66 | 763,700 | — | — |
| 2013-07-09 | $21.96 | $28.72 | 1,400,100 | — | — |
| 2013-07-08 | $21.47 | $28.08 | 1,616,700 | — | — |
| 2013-07-05 | $20.71 | $27.09 | 661,600 | — | — |
| 2013-07-03 | $20.68 | $27.05 | 372,900 | — | — |
| 2013-07-02 | $20.67 | $27.04 | 969,200 | — | — |
| 2013-07-01 | $20.66 | $27.02 | 368,400 | — | — |
| 2013-06-28 | $20.66 | $27.02 | 922,700 | — | — |
| 2013-06-27 | $20.70 | $27.08 | 880,000 | — | — |
| 2013-06-26 | $20.68 | $27.05 | 1,589,900 | — | — |
| 2013-06-25 | $20.75 | $27.02 | 1,259,500 | — | — |
| 2013-06-24 | $20.30 | $26.43 | 1,510,500 | — | — |
| 2013-06-21 | $20.54 | $26.74 | 1,594,700 | — | — |
| 2013-06-20 | $20.66 | $26.90 | 1,820,300 | — | — |
| 2013-06-19 | $20.89 | $27.20 | 1,167,400 | — | — |
| 2013-06-18 | $21.57 | $28.08 | 1,300,000 | — | — |
| 2013-06-17 | $21.24 | $27.65 | 1,233,300 | — | — |
| 2013-06-14 | $20.87 | $27.17 | 1,582,300 | — | — |
| 2013-06-13 | $20.87 | $27.17 | 1,709,900 | — | — |
| 2013-06-12 | $20.56 | $26.77 | 1,510,700 | — | — |
| 2013-06-11 | $20.95 | $27.28 | 1,655,500 | — | — |
| 2013-06-10 | $21.60 | $28.12 | 1,140,000 | — | — |
| 2013-06-07 | $21.63 | $28.16 | 834,800 | — | — |
| 2013-06-06 | $21.59 | $28.11 | 1,074,800 | — | — |
| 2013-06-05 | $21.31 | $27.75 | 1,325,900 | — | — |
| 2013-06-04 | $21.57 | $28.08 | 1,238,800 | — | — |
| 2013-06-03 | $21.78 | $28.36 | 951,200 | — | — |
| 2013-05-31 | $21.67 | $28.21 | 1,451,500 | — | — |
| 2013-05-30 | $22.14 | $28.83 | 1,344,000 | — | — |
| 2013-05-29 | $21.97 | $28.60 | 1,096,300 | — | — |
| 2013-05-28 | $21.90 | $28.51 | 1,102,600 | — | — |
| 2013-05-24 | $21.96 | $28.59 | 1,252,900 | — | — |
| 2013-05-23 | $21.80 | $28.38 | 2,019,400 | — | — |
| 2013-05-22 | $22.14 | $28.83 | 3,224,000 | — | — |
| 2013-05-21 | $22.29 | $29.02 | 2,556,600 | — | — |
| 2013-05-20 | $21.57 | $28.08 | 865,900 | — | — |
| 2013-05-17 | $21.25 | $27.67 | 1,069,600 | — | — |
| 2013-05-16 | $21.17 | $27.56 | 1,922,500 | — | — |
| 2013-05-15 | $21.00 | $27.34 | 1,480,500 | — | — |
| 2013-05-14 | $20.75 | $27.02 | 1,293,600 | — | — |
| 2013-05-13 | $20.78 | $27.06 | 1,446,500 | — | — |
| 2013-05-10 | $20.90 | $27.21 | 1,419,300 | — | — |
| 2013-05-09 | $20.56 | $26.77 | 1,402,300 | — | — |
| 2013-05-08 | $20.77 | $27.04 | 1,332,600 | — | — |
| 2013-05-07 | $20.30 | $26.43 | 1,584,400 | — | — |
| 2013-05-06 | $19.96 | $25.99 | 1,248,700 | — | — |
| 2013-05-03 | $19.81 | $25.79 | 1,790,700 | — | — |
| 2013-05-02 | $19.34 | $25.18 | 1,525,300 | — | — |
| 2013-05-01 | $19.39 | $25.25 | 2,223,300 | — | — |
| 2013-04-30 | $19.51 | $25.40 | 1,628,100 | — | — |
| 2013-04-29 | $18.99 | $24.72 | 1,025,200 | — | — |
| 2013-04-26 | $18.84 | $24.53 | 1,580,400 | — | — |
| 2013-04-25 | $19.02 | $24.76 | 1,666,200 | — | — |
| 2013-04-24 | $19.31 | $25.14 | 2,473,700 | — | — |
| 2013-04-23 | $18.25 | $23.76 | 1,841,900 | — | — |
| 2013-04-22 | $18.03 | $23.47 | 1,866,900 | — | — |
| 2013-04-19 | $17.73 | $23.08 | 1,275,300 | — | — |
| 2013-04-18 | $17.76 | $23.12 | 1,383,000 | — | — |
| 2013-04-17 | $17.67 | $23.01 | 2,843,500 | — | — |
| 2013-04-16 | $18.26 | $23.77 | 1,719,700 | — | — |
| 2013-04-15 | $18.08 | $23.54 | 2,746,400 | — | — |
| 2013-04-12 | $18.93 | $24.65 | 1,967,600 | — | — |
| 2013-04-11 | $19.59 | $25.51 | 1,394,400 | — | — |
| 2013-04-10 | $19.76 | $25.73 | 1,588,300 | — | — |
| 2013-04-09 | $19.81 | $25.79 | 1,492,200 | — | — |
| 2013-04-08 | $19.44 | $25.31 | 1,496,700 | — | — |
| 2013-04-05 | $19.48 | $25.36 | 1,359,700 | — | — |
| 2013-04-04 | $19.58 | $25.49 | 1,157,000 | — | — |
| 2013-04-03 | $19.47 | $25.35 | 2,702,900 | — | — |
| 2013-04-02 | $20.41 | $26.57 | 1,374,100 | — | — |
| 2013-04-01 | $20.49 | $26.68 | 1,045,200 | — | — |
| 2013-03-28 | $20.78 | $27.06 | 1,278,700 | — | — |
| 2013-03-27 | $21.13 | $27.51 | 721,300 | — | — |
| 2013-03-26 | $21.13 | $27.51 | 1,353,500 | — | — |
| 2013-03-25 | $21.33 | $27.64 | 1,152,900 | — | — |
| 2013-03-22 | $21.50 | $27.86 | 1,475,200 | — | — |
| 2013-03-21 | $21.19 | $27.46 | 1,368,700 | — | — |
| 2013-03-20 | $21.18 | $27.45 | 761,700 | — | — |
| 2013-03-19 | $21.04 | $27.27 | 1,171,400 | — | — |
| 2013-03-18 | $21.15 | $27.41 | 1,270,100 | — | — |
| 2013-03-15 | $21.42 | $27.76 | 1,425,200 | — | — |
| 2013-03-14 | $21.12 | $27.37 | 1,560,400 | — | — |
| 2013-03-13 | $21.14 | $27.40 | 1,618,200 | — | — |
| 2013-03-12 | $21.53 | $27.90 | 1,596,400 | — | — |
| 2013-03-11 | $21.51 | $27.88 | 2,281,500 | — | — |
| 2013-03-08 | $20.99 | $27.20 | 1,419,200 | — | — |
| 2013-03-07 | $20.94 | $27.14 | 1,339,400 | — | — |
| 2013-03-06 | $20.84 | $27.01 | 1,530,700 | — | — |
| 2013-03-05 | $20.66 | $26.78 | 1,870,900 | — | — |
| 2013-03-04 | $20.50 | $26.57 | 1,665,100 | — | — |
| 2013-03-01 | $20.89 | $27.07 | 2,058,200 | — | — |
| 2013-02-28 | $21.32 | $27.63 | 1,437,900 | — | — |
| 2013-02-27 | $21.55 | $27.93 | 2,029,100 | — | — |
| 2013-02-26 | $21.08 | $27.32 | 2,861,700 | — | — |
| 2013-02-25 | $21.57 | $27.95 | 2,495,800 | — | — |
| 2013-02-22 | $21.99 | $28.50 | 1,577,200 | — | — |
| 2013-02-21 | $21.88 | $28.36 | 2,462,600 | — | — |
| 2013-02-20 | $21.81 | $28.27 | 3,755,300 | — | — |
| 2013-02-19 | $22.28 | $28.87 | 1,911,400 | — | — |
| 2013-02-15 | $21.61 | $28.01 | 1,395,300 | — | — |
| 2013-02-14 | $21.50 | $27.86 | 1,397,400 | — | — |
| 2013-02-13 | $21.04 | $27.27 | 1,915,900 | — | — |
| 2013-02-12 | $21.02 | $27.24 | 2,710,000 | — | — |
| 2013-02-11 | $20.95 | $27.15 | 3,215,600 | — | — |
| 2013-02-08 | $21.64 | $28.05 | 1,442,500 | — | — |
| 2013-02-07 | $21.72 | $28.15 | 1,247,000 | — | — |
| 2013-02-06 | $21.87 | $28.34 | 1,197,100 | — | — |
| 2013-02-05 | $21.71 | $28.14 | 1,711,100 | — | — |
| 2013-02-04 | $21.77 | $28.21 | 1,897,600 | — | — |
| 2013-02-01 | $21.74 | $28.18 | 1,653,000 | — | — |
| 2013-01-31 | $21.55 | $27.93 | 1,557,100 | — | — |
| 2013-01-30 | $21.57 | $27.95 | 1,886,500 | — | — |
| 2013-01-29 | $21.24 | $27.53 | 2,311,900 | — | — |
| 2013-01-28 | $21.06 | $27.29 | 1,185,400 | — | — |
| 2013-01-25 | $21.39 | $27.72 | 848,600 | — | — |
| 2013-01-24 | $21.52 | $27.89 | 1,041,900 | — | — |
| 2013-01-23 | $21.40 | $27.73 | 1,079,000 | — | — |
| 2013-01-22 | $21.51 | $27.88 | 991,800 | — | — |
| 2013-01-18 | $21.53 | $27.90 | 1,265,900 | — | — |
| 2013-01-17 | $21.31 | $27.62 | 1,560,600 | — | — |
| 2013-01-16 | $21.10 | $27.35 | 1,623,700 | — | — |
| 2013-01-15 | $21.48 | $27.84 | 2,450,100 | — | — |
| 2013-01-14 | $21.22 | $27.50 | 2,710,600 | — | — |
| 2013-01-11 | $20.45 | $26.50 | 1,217,000 | — | — |
| 2013-01-10 | $20.78 | $26.93 | 2,169,300 | — | — |
| 2013-01-09 | $20.21 | $26.19 | 1,315,900 | — | — |
| 2013-01-08 | $19.79 | $25.65 | 1,051,500 | — | — |
| 2013-01-07 | $19.93 | $25.83 | 1,281,100 | — | — |
| 2013-01-04 | $19.57 | $25.36 | 1,945,500 | — | — |
| 2013-01-03 | $19.98 | $25.89 | 1,227,000 | — | — |
| 2013-01-02 | $20.22 | $26.21 | 1,809,800 | — | — |