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
- 1997-02-07 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 | $23.93 | $23.93 | 1,449,100 | — | — |
| 2013-12-30 | $23.84 | $23.84 | 2,008,900 | — | — |
| 2013-12-27 | $23.67 | $23.67 | 2,606,400 | — | — |
| 2013-12-26 | $23.45 | $23.45 | 2,383,100 | — | — |
| 2013-12-24 | $23.91 | $23.91 | 3,231,400 | — | — |
| 2013-12-23 | $22.85 | $22.85 | 3,520,700 | — | — |
| 2013-12-20 | $22.69 | $22.69 | 5,060,600 | — | — |
| 2013-12-19 | $22.22 | $22.22 | 3,560,600 | — | — |
| 2013-12-18 | $21.98 | $21.98 | 3,469,900 | — | — |
| 2013-12-17 | $21.93 | $21.93 | 4,059,500 | — | — |
| 2013-12-16 | $21.80 | $21.80 | 3,781,900 | — | — |
| 2013-12-13 | $21.67 | $21.67 | 5,645,500 | — | — |
| 2013-12-12 | $21.31 | $21.31 | 19,810,600 | — | — |
| 2013-12-11 | $22.90 | $22.90 | 7,012,300 | — | — |
| 2013-12-10 | $23.42 | $23.42 | 6,249,100 | — | — |
| 2013-12-09 | $23.12 | $23.12 | 3,489,000 | — | — |
| 2013-12-06 | $23.35 | $23.35 | 4,430,200 | — | — |
| 2013-12-05 | $23.26 | $23.26 | 3,102,500 | — | — |
| 2013-12-04 | $22.80 | $22.80 | 3,572,600 | — | — |
| 2013-12-03 | $21.42 | $21.42 | 2,016,700 | — | — |
| 2013-12-02 | $21.82 | $21.82 | 2,422,400 | — | — |
| 2013-11-29 | $22.21 | $22.21 | 973,200 | — | — |
| 2013-11-27 | $22.04 | $22.04 | 1,335,800 | — | — |
| 2013-11-26 | $21.94 | $21.94 | 2,500,400 | — | — |
| 2013-11-25 | $21.60 | $21.60 | 1,962,100 | — | — |
| 2013-11-22 | $21.49 | $21.49 | 3,761,500 | — | — |
| 2013-11-21 | $21.67 | $21.67 | 4,069,500 | — | — |
| 2013-11-20 | $22.05 | $22.05 | 1,929,600 | — | — |
| 2013-11-19 | $22.08 | $22.08 | 3,044,500 | — | — |
| 2013-11-18 | $22.46 | $22.46 | 2,117,800 | — | — |
| 2013-11-15 | $22.92 | $22.92 | 4,926,700 | — | — |
| 2013-11-14 | $21.86 | $21.86 | 7,770,000 | — | — |
| 2013-11-13 | $23.54 | $23.54 | 2,375,700 | — | — |
| 2013-11-12 | $23.42 | $23.42 | 2,061,100 | — | — |
| 2013-11-11 | $23.25 | $23.25 | 1,371,600 | — | — |
| 2013-11-08 | $22.99 | $22.99 | 2,010,600 | — | — |
| 2013-11-07 | $22.73 | $22.73 | 2,579,700 | — | — |
| 2013-11-06 | $23.13 | $23.13 | 1,684,700 | — | — |
| 2013-11-05 | $23.07 | $23.07 | 3,953,800 | — | — |
| 2013-11-04 | $23.36 | $23.36 | 2,036,600 | — | — |
| 2013-11-01 | $23.25 | $23.25 | 2,712,300 | — | — |
| 2013-10-31 | $23.27 | $23.27 | 4,697,200 | — | — |
| 2013-10-30 | $23.54 | $23.54 | 4,440,700 | — | — |
| 2013-10-29 | $23.95 | $23.95 | 2,987,000 | — | — |
| 2013-10-28 | $24.12 | $24.12 | 2,386,400 | — | — |
| 2013-10-25 | $24.22 | $24.22 | 3,836,100 | — | — |
| 2013-10-24 | $24.74 | $24.74 | 7,864,100 | — | — |
| 2013-10-23 | $26.89 | $26.89 | 3,697,400 | — | — |
| 2013-10-22 | $27.67 | $27.67 | 3,013,900 | — | — |
| 2013-10-21 | $27.62 | $27.62 | 3,152,300 | — | — |
| 2013-10-18 | $26.97 | $26.97 | 2,059,300 | — | — |
| 2013-10-17 | $26.89 | $26.89 | 1,912,200 | — | — |
| 2013-10-16 | $26.84 | $26.84 | 2,652,800 | — | — |
| 2013-10-15 | $26.26 | $26.26 | 2,352,400 | — | — |
| 2013-10-14 | $26.78 | $26.78 | 3,649,500 | — | — |
| 2013-10-11 | $26.33 | $26.33 | 2,646,500 | — | — |
| 2013-10-10 | $26.34 | $26.34 | 2,703,500 | — | — |
| 2013-10-09 | $25.70 | $25.70 | 5,449,800 | — | — |
| 2013-10-08 | $26.02 | $26.02 | 5,896,900 | — | — |
| 2013-10-07 | $27.19 | $27.19 | 4,729,800 | — | — |
| 2013-10-04 | $27.31 | $27.31 | 5,954,000 | — | — |
| 2013-10-03 | $25.74 | $25.74 | 2,535,000 | — | — |
| 2013-10-02 | $25.69 | $25.69 | 2,304,300 | — | — |
| 2013-10-01 | $25.65 | $25.65 | 2,417,400 | — | — |
| 2013-09-30 | $25.01 | $25.01 | 2,438,900 | — | — |
| 2013-09-27 | $24.88 | $24.88 | 1,784,200 | — | — |
| 2013-09-26 | $25.29 | $25.29 | 1,844,900 | — | — |
| 2013-09-25 | $25.11 | $25.11 | 2,370,300 | — | — |
| 2013-09-24 | $25.12 | $25.12 | 3,960,500 | — | — |
| 2013-09-23 | $24.80 | $24.80 | 3,426,100 | — | — |
| 2013-09-20 | $25.28 | $25.28 | 3,970,300 | — | — |
| 2013-09-19 | $25.78 | $25.78 | 2,656,700 | — | — |
| 2013-09-18 | $25.96 | $25.96 | 4,412,800 | — | — |
| 2013-09-17 | $25.98 | $25.98 | 3,906,400 | — | — |
| 2013-09-16 | $25.31 | $25.31 | 3,375,200 | — | — |
| 2013-09-13 | $25.18 | $25.18 | 3,350,700 | — | — |
| 2013-09-12 | $24.55 | $24.55 | 5,299,800 | — | — |
| 2013-09-11 | $24.76 | $24.76 | 3,231,100 | — | — |
| 2013-09-10 | $24.95 | $24.95 | 4,844,800 | — | — |
| 2013-09-09 | $24.26 | $24.26 | 3,092,800 | — | — |
| 2013-09-06 | $24.15 | $24.15 | 6,869,600 | — | — |
| 2013-09-05 | $23.56 | $23.56 | 6,909,800 | — | — |
| 2013-09-04 | $23.54 | $23.54 | 18,296,200 | — | — |
| 2013-09-03 | $20.68 | $20.68 | 7,795,900 | — | — |
| 2013-08-30 | $19.92 | $19.92 | 2,354,500 | — | — |
| 2013-08-29 | $20.31 | $20.31 | 2,777,200 | — | — |
| 2013-08-28 | $20.11 | $20.11 | 2,224,300 | — | — |
| 2013-08-27 | $19.99 | $19.99 | 5,116,500 | — | — |
| 2013-08-26 | $21.17 | $21.17 | 1,667,300 | — | — |
| 2013-08-23 | $20.93 | $20.93 | 2,286,800 | — | — |
| 2013-08-22 | $21.10 | $21.10 | 1,439,100 | — | — |
| 2013-08-21 | $20.73 | $20.73 | 3,067,100 | — | — |
| 2013-08-20 | $20.84 | $20.84 | 2,082,600 | — | — |
| 2013-08-19 | $20.75 | $20.75 | 2,140,500 | — | — |
| 2013-08-16 | $21.04 | $21.04 | 3,312,400 | — | — |
| 2013-08-15 | $21.22 | $21.22 | 6,173,900 | — | — |
| 2013-08-14 | $22.49 | $22.49 | 2,138,500 | — | — |
| 2013-08-13 | $23.08 | $23.08 | 2,580,900 | — | — |
| 2013-08-12 | $22.35 | $22.35 | 2,705,200 | — | — |
| 2013-08-09 | $22.53 | $22.53 | 2,272,300 | — | — |
| 2013-08-08 | $23.00 | $23.00 | 2,209,000 | — | — |
| 2013-08-07 | $23.25 | $23.25 | 3,173,300 | — | — |
| 2013-08-06 | $22.45 | $22.45 | 1,415,500 | — | — |
| 2013-08-05 | $23.02 | $23.02 | 1,867,800 | — | — |
| 2013-08-02 | $22.86 | $22.86 | 1,545,900 | — | — |
| 2013-08-01 | $22.52 | $22.52 | 2,167,200 | — | — |
| 2013-07-31 | $22.06 | $22.06 | 2,072,200 | — | — |
| 2013-07-30 | $22.35 | $22.35 | 2,945,900 | — | — |
| 2013-07-29 | $21.92 | $21.92 | 2,536,200 | — | — |
| 2013-07-26 | $21.79 | $21.79 | 5,105,300 | — | — |
| 2013-07-25 | $22.84 | $22.84 | 2,855,000 | — | — |
| 2013-07-24 | $22.96 | $22.96 | 2,886,500 | — | — |
| 2013-07-23 | $22.92 | $22.92 | 2,814,600 | — | — |
| 2013-07-22 | $22.68 | $22.68 | 1,908,500 | — | — |
| 2013-07-19 | $22.80 | $22.80 | 3,879,200 | — | — |
| 2013-07-18 | $22.72 | $22.72 | 3,193,000 | — | — |
| 2013-07-17 | $22.21 | $22.21 | 5,696,400 | — | — |
| 2013-07-16 | $21.68 | $21.68 | 2,752,800 | — | — |
| 2013-07-15 | $21.82 | $21.82 | 4,367,300 | — | — |
| 2013-07-12 | $21.43 | $21.43 | 4,765,900 | — | — |
| 2013-07-11 | $21.74 | $21.74 | 7,663,400 | — | — |
| 2013-07-10 | $19.73 | $19.73 | 2,300,700 | — | — |
| 2013-07-09 | $19.86 | $19.86 | 2,570,800 | — | — |
| 2013-07-08 | $20.08 | $20.08 | 1,736,800 | — | — |
| 2013-07-05 | $19.96 | $19.96 | 2,104,700 | — | — |
| 2013-07-03 | $19.61 | $19.61 | 681,400 | — | — |
| 2013-07-02 | $19.63 | $19.63 | 2,243,700 | — | — |
| 2013-07-01 | $19.46 | $19.46 | 1,953,300 | — | — |
| 2013-06-28 | $19.43 | $19.43 | 2,317,200 | — | — |
| 2013-06-27 | $19.67 | $19.67 | 2,064,600 | — | — |
| 2013-06-26 | $19.35 | $19.35 | 2,503,100 | — | — |
| 2013-06-25 | $19.63 | $19.63 | 2,673,400 | — | — |
| 2013-06-24 | $19.25 | $19.25 | 3,477,600 | — | — |
| 2013-06-21 | $19.79 | $19.79 | 4,064,500 | — | — |
| 2013-06-20 | $19.90 | $19.90 | 3,468,000 | — | — |
| 2013-06-19 | $20.19 | $20.19 | 2,561,200 | — | — |
| 2013-06-18 | $20.38 | $20.38 | 3,207,900 | — | — |
| 2013-06-17 | $20.10 | $20.10 | 3,340,900 | — | — |
| 2013-06-14 | $20.13 | $20.13 | 4,101,200 | — | — |
| 2013-06-13 | $20.52 | $20.52 | 3,818,300 | — | — |
| 2013-06-12 | $20.02 | $20.02 | 3,180,400 | — | — |
| 2013-06-11 | $20.02 | $20.02 | 4,841,500 | — | — |
| 2013-06-10 | $20.17 | $20.17 | 5,901,000 | — | — |
| 2013-06-07 | $19.75 | $19.75 | 10,429,300 | — | — |
| 2013-06-06 | $19.15 | $19.15 | 24,069,600 | — | — |
| 2013-06-05 | $16.31 | $16.31 | 5,574,000 | — | — |
| 2013-06-04 | $16.48 | $16.48 | 4,566,400 | — | — |
| 2013-06-03 | $16.53 | $16.53 | 4,701,800 | — | — |
| 2013-05-31 | $16.74 | $16.74 | 3,408,800 | — | — |
| 2013-05-30 | $16.69 | $16.69 | 2,872,900 | — | — |
| 2013-05-29 | $16.68 | $16.68 | 6,500,000 | — | — |
| 2013-05-28 | $16.10 | $16.10 | 2,854,500 | — | — |
| 2013-05-24 | $15.51 | $15.51 | 1,836,000 | — | — |
| 2013-05-23 | $15.48 | $15.48 | 2,532,000 | — | — |
| 2013-05-22 | $15.52 | $15.52 | 2,871,900 | — | — |
| 2013-05-21 | $15.87 | $15.87 | 1,907,600 | — | — |
| 2013-05-20 | $15.97 | $15.97 | 2,837,500 | — | — |
| 2013-05-17 | $16.35 | $16.35 | 3,119,400 | — | — |
| 2013-05-16 | $16.03 | $16.03 | 8,678,700 | — | — |
| 2013-05-15 | $15.06 | $15.06 | 3,800,500 | — | — |
| 2013-05-14 | $14.91 | $14.91 | 2,405,100 | — | — |
| 2013-05-13 | $15.08 | $15.08 | 1,651,600 | — | — |
| 2013-05-10 | $15.17 | $15.17 | 4,077,200 | — | — |
| 2013-05-09 | $15.10 | $15.10 | 2,330,200 | — | — |
| 2013-05-08 | $15.11 | $15.11 | 2,403,900 | — | — |
| 2013-05-07 | $15.09 | $15.09 | 3,224,600 | — | — |
| 2013-05-06 | $15.25 | $15.25 | 3,385,900 | — | — |
| 2013-05-03 | $14.71 | $14.71 | 2,958,100 | — | — |
| 2013-05-02 | $14.32 | $14.32 | 4,260,500 | — | — |
| 2013-05-01 | $14.34 | $14.34 | 3,817,400 | — | — |
| 2013-04-30 | $14.96 | $14.96 | 2,913,300 | — | — |
| 2013-04-29 | $14.80 | $14.80 | 1,961,500 | — | — |
| 2013-04-26 | $14.78 | $14.78 | 1,870,600 | — | — |
| 2013-04-25 | $14.88 | $14.88 | 3,308,900 | — | — |
| 2013-04-24 | $14.95 | $14.95 | 3,602,100 | — | — |
| 2013-04-23 | $15.23 | $15.23 | 3,798,000 | — | — |
| 2013-04-22 | $14.66 | $14.66 | 3,761,500 | — | — |
| 2013-04-19 | $14.63 | $14.63 | 3,870,700 | — | — |
| 2013-04-18 | $14.67 | $14.67 | 3,576,300 | — | — |
| 2013-04-17 | $15.08 | $15.08 | 4,587,700 | — | — |
| 2013-04-16 | $15.63 | $15.63 | 2,757,600 | — | — |
| 2013-04-15 | $15.69 | $15.69 | 4,110,200 | — | — |
| 2013-04-12 | $16.36 | $16.36 | 1,563,900 | — | — |
| 2013-04-11 | $16.49 | $16.49 | 2,257,600 | — | — |
| 2013-04-10 | $16.40 | $16.40 | 7,506,500 | — | — |
| 2013-04-09 | $15.52 | $15.52 | 2,902,800 | — | — |
| 2013-04-08 | $15.51 | $15.51 | 2,869,500 | — | — |
| 2013-04-05 | $15.02 | $15.02 | 4,636,900 | — | — |
| 2013-04-04 | $15.57 | $15.57 | 2,539,700 | — | — |
| 2013-04-03 | $15.36 | $15.36 | 3,488,800 | — | — |
| 2013-04-02 | $15.45 | $15.45 | 3,680,300 | — | — |
| 2013-04-01 | $15.90 | $15.90 | 2,645,200 | — | — |
| 2013-03-28 | $16.01 | $16.01 | 1,361,200 | — | — |
| 2013-03-27 | $16.02 | $16.02 | 1,625,000 | — | — |
| 2013-03-26 | $15.89 | $15.89 | 2,543,800 | — | — |
| 2013-03-25 | $16.09 | $16.09 | 3,262,700 | — | — |
| 2013-03-22 | $15.76 | $15.76 | 4,573,300 | — | — |
| 2013-03-21 | $16.27 | $16.27 | 6,361,600 | — | — |
| 2013-03-20 | $16.95 | $16.95 | 3,709,500 | — | — |
| 2013-03-19 | $16.70 | $16.70 | 2,905,300 | — | — |
| 2013-03-18 | $16.99 | $16.99 | 2,167,600 | — | — |
| 2013-03-15 | $16.99 | $16.99 | 2,908,700 | — | — |
| 2013-03-14 | $17.10 | $17.10 | 2,375,200 | — | — |
| 2013-03-13 | $16.85 | $16.85 | 2,764,400 | — | — |
| 2013-03-12 | $17.10 | $17.10 | 2,638,200 | — | — |
| 2013-03-11 | $17.27 | $17.27 | 3,326,800 | — | — |
| 2013-03-08 | $17.15 | $17.15 | 6,775,600 | — | — |
| 2013-03-07 | $17.53 | $17.53 | 17,715,700 | — | — |
| 2013-03-06 | $14.94 | $14.94 | 4,301,000 | — | — |
| 2013-03-05 | $14.92 | $14.92 | 3,044,600 | — | — |
| 2013-03-04 | $14.93 | $14.93 | 2,916,600 | — | — |
| 2013-03-01 | $14.83 | $14.83 | 3,148,600 | — | — |
| 2013-02-28 | $15.24 | $15.24 | 1,478,700 | — | — |
| 2013-02-27 | $15.50 | $15.50 | 1,896,600 | — | — |
| 2013-02-26 | $15.27 | $15.27 | 2,533,100 | — | — |
| 2013-02-25 | $15.23 | $15.23 | 1,411,200 | — | — |
| 2013-02-22 | $15.62 | $15.62 | 1,579,500 | — | — |
| 2013-02-21 | $15.29 | $15.29 | 3,057,000 | — | — |
| 2013-02-20 | $15.76 | $15.76 | 2,472,600 | — | — |
| 2013-02-19 | $16.34 | $16.34 | 1,690,600 | — | — |
| 2013-02-15 | $16.15 | $16.15 | 2,002,200 | — | — |
| 2013-02-14 | $16.29 | $16.29 | 2,379,700 | — | — |
| 2013-02-13 | $16.20 | $16.20 | 4,009,200 | — | — |
| 2013-02-12 | $15.90 | $15.90 | 3,215,200 | — | — |
| 2013-02-11 | $15.99 | $15.99 | 1,450,800 | — | — |
| 2013-02-08 | $16.06 | $16.06 | 1,663,200 | — | — |
| 2013-02-07 | $16.12 | $16.12 | 3,707,600 | — | — |
| 2013-02-06 | $16.04 | $16.04 | 2,222,600 | — | — |
| 2013-02-05 | $16.11 | $16.11 | 2,848,500 | — | — |
| 2013-02-04 | $15.66 | $15.66 | 4,940,300 | — | — |
| 2013-02-01 | $15.87 | $15.87 | 2,947,800 | — | — |
| 2013-01-31 | $15.66 | $15.66 | 7,002,200 | — | — |
| 2013-01-30 | $14.60 | $14.60 | 3,331,500 | — | — |
| 2013-01-29 | $15.20 | $15.20 | 2,778,000 | — | — |
| 2013-01-28 | $15.73 | $15.73 | 2,071,500 | — | — |
| 2013-01-25 | $15.69 | $15.69 | 4,119,000 | — | — |
| 2013-01-24 | $15.46 | $15.46 | 3,962,700 | — | — |
| 2013-01-23 | $15.41 | $15.41 | 4,367,900 | — | — |
| 2013-01-22 | $15.41 | $15.41 | 2,325,300 | — | — |
| 2013-01-18 | $15.44 | $15.44 | 3,532,300 | — | — |
| 2013-01-17 | $15.52 | $15.52 | 5,841,700 | — | — |
| 2013-01-16 | $15.23 | $15.23 | 10,666,400 | — | — |
| 2013-01-15 | $14.69 | $14.69 | 4,123,900 | — | — |
| 2013-01-14 | $14.60 | $14.60 | 2,514,000 | — | — |
| 2013-01-11 | $14.65 | $14.65 | 5,552,000 | — | — |
| 2013-01-10 | $15.14 | $15.14 | 2,372,400 | — | — |
| 2013-01-09 | $15.21 | $15.21 | 5,606,700 | — | — |
| 2013-01-08 | $15.46 | $15.46 | 5,245,000 | — | — |
| 2013-01-07 | $16.05 | $16.05 | 2,515,000 | — | — |
| 2013-01-04 | $16.10 | $16.10 | 2,149,100 | — | — |
| 2013-01-03 | $16.20 | $16.20 | 2,892,000 | — | — |
| 2013-01-02 | $16.48 | $16.48 | 3,863,900 | — | — |