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
- 1980-03-17 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 | $24.35 | $29.13 | 19,894,642 | — | — |
| 2013-12-30 | $24.31 | $29.07 | 11,924,152 | — | — |
| 2013-12-27 | $24.27 | $28.92 | 11,959,363 | — | — |
| 2013-12-26 | $24.14 | $28.76 | 8,692,422 | — | — |
| 2013-12-24 | $24.03 | $28.63 | 6,797,644 | — | — |
| 2013-12-23 | $23.89 | $28.47 | 16,783,483 | — | — |
| 2013-12-20 | $23.87 | $28.44 | 35,869,766 | — | — |
| 2013-12-19 | $23.80 | $28.35 | 23,198,074 | — | — |
| 2013-12-18 | $23.56 | $28.07 | 26,251,614 | — | — |
| 2013-12-17 | $22.99 | $27.39 | 15,565,609 | — | — |
| 2013-12-16 | $23.07 | $27.49 | 20,739,919 | — | — |
| 2013-12-13 | $22.97 | $27.36 | 24,253,550 | — | — |
| 2013-12-12 | $22.81 | $27.17 | 16,436,495 | — | — |
| 2013-12-11 | $22.80 | $27.17 | 21,310,124 | — | — |
| 2013-12-10 | $23.14 | $27.58 | 20,334,246 | — | — |
| 2013-12-09 | $23.03 | $27.44 | 15,863,089 | — | — |
| 2013-12-06 | $23.09 | $27.51 | 23,278,952 | — | — |
| 2013-12-05 | $23.00 | $27.40 | 22,507,085 | — | — |
| 2013-12-04 | $22.91 | $27.29 | 20,674,619 | — | — |
| 2013-12-03 | $22.85 | $27.23 | 23,606,948 | — | — |
| 2013-12-02 | $23.02 | $27.42 | 24,347,446 | — | — |
| 2013-11-29 | $23.37 | $27.84 | 11,949,546 | — | — |
| 2013-11-27 | $23.33 | $27.79 | 17,669,093 | — | — |
| 2013-11-26 | $23.33 | $27.79 | 26,730,911 | — | — |
| 2013-11-25 | $23.39 | $27.87 | 38,058,396 | — | — |
| 2013-11-22 | $23.21 | $27.65 | 57,995,718 | — | — |
| 2013-11-21 | $22.24 | $26.49 | 15,105,732 | — | — |
| 2013-11-20 | $21.95 | $26.16 | 17,814,845 | — | — |
| 2013-11-19 | $22.24 | $26.50 | 13,380,820 | — | — |
| 2013-11-18 | $22.20 | $26.45 | 17,896,791 | — | — |
| 2013-11-15 | $22.37 | $26.65 | 21,369,236 | — | — |
| 2013-11-14 | $22.35 | $26.63 | 13,696,866 | — | — |
| 2013-11-13 | $22.21 | $26.46 | 15,787,972 | — | — |
| 2013-11-12 | $22.01 | $26.23 | 17,866,488 | — | — |
| 2013-11-11 | $22.19 | $26.44 | 19,095,459 | — | — |
| 2013-11-08 | $22.58 | $26.90 | 21,361,553 | — | — |
| 2013-11-07 | $22.14 | $26.38 | 20,466,554 | — | — |
| 2013-11-06 | $22.40 | $26.69 | 15,914,092 | — | — |
| 2013-11-05 | $22.42 | $26.71 | 16,595,264 | — | — |
| 2013-11-04 | $22.58 | $26.90 | 15,777,516 | — | — |
| 2013-11-01 | $22.80 | $27.16 | 26,529,461 | — | — |
| 2013-10-31 | $22.31 | $26.58 | 33,262,871 | — | — |
| 2013-10-30 | $22.07 | $26.29 | 28,696,965 | — | — |
| 2013-10-29 | $22.36 | $26.64 | 28,737,084 | — | — |
| 2013-10-28 | $22.60 | $26.93 | 20,064,935 | — | — |
| 2013-10-25 | $22.57 | $26.89 | 19,616,582 | — | — |
| 2013-10-24 | $22.38 | $26.67 | 18,729,264 | — | — |
| 2013-10-23 | $22.01 | $26.22 | 18,578,177 | — | — |
| 2013-10-22 | $22.19 | $26.44 | 20,805,860 | — | — |
| 2013-10-21 | $22.07 | $26.29 | 14,978,973 | — | — |
| 2013-10-18 | $22.04 | $26.26 | 21,297,533 | — | — |
| 2013-10-17 | $22.24 | $26.50 | 20,633,433 | — | — |
| 2013-10-16 | $22.01 | $26.23 | 32,443,202 | — | — |
| 2013-10-15 | $21.74 | $25.90 | 21,246,317 | — | — |
| 2013-10-14 | $21.77 | $25.94 | 17,235,678 | — | — |
| 2013-10-11 | $21.58 | $25.72 | 20,366,896 | — | — |
| 2013-10-10 | $21.25 | $25.32 | 18,640,277 | — | — |
| 2013-10-09 | $20.77 | $24.75 | 21,222,630 | — | — |
| 2013-10-08 | $20.91 | $24.91 | 21,922,795 | — | — |
| 2013-10-07 | $21.13 | $25.18 | 17,076,268 | — | — |
| 2013-10-04 | $21.39 | $25.48 | 24,667,333 | — | — |
| 2013-10-03 | $21.09 | $25.13 | 20,475,090 | — | — |
| 2013-10-02 | $21.30 | $25.38 | 20,249,526 | — | — |
| 2013-10-01 | $21.37 | $25.46 | 27,192,282 | — | — |
| 2013-09-30 | $21.14 | $25.19 | 38,885,321 | — | — |
| 2013-09-27 | $20.97 | $24.87 | 22,938,579 | — | — |
| 2013-09-26 | $20.67 | $24.51 | 19,949,059 | — | — |
| 2013-09-25 | $20.27 | $24.04 | 20,516,703 | — | — |
| 2013-09-24 | $20.47 | $24.29 | 23,227,950 | — | — |
| 2013-09-23 | $20.59 | $24.43 | 16,569,870 | — | — |
| 2013-09-20 | $20.81 | $24.68 | 28,628,464 | — | — |
| 2013-09-19 | $20.81 | $24.69 | 16,784,550 | — | — |
| 2013-09-18 | $20.75 | $24.61 | 26,812,003 | — | — |
| 2013-09-17 | $20.83 | $24.71 | 15,528,691 | — | — |
| 2013-09-16 | $20.82 | $24.69 | 18,178,906 | — | — |
| 2013-09-13 | $20.60 | $24.44 | 15,181,489 | — | — |
| 2013-09-12 | $20.38 | $24.18 | 15,114,268 | — | — |
| 2013-09-11 | $20.52 | $24.35 | 22,412,975 | — | — |
| 2013-09-10 | $20.07 | $23.81 | 23,253,985 | — | — |
| 2013-09-09 | $19.82 | $23.51 | 24,071,307 | — | — |
| 2013-09-06 | $19.91 | $23.61 | 22,413,829 | — | — |
| 2013-09-05 | $19.93 | $23.65 | 22,109,520 | — | — |
| 2013-09-04 | $20.18 | $23.94 | 21,108,248 | — | — |
| 2013-09-03 | $20.03 | $23.76 | 20,067,496 | — | — |
| 2013-08-30 | $19.72 | $23.40 | 21,197,876 | — | — |
| 2013-08-29 | $19.89 | $23.59 | 20,867,959 | — | — |
| 2013-08-28 | $19.64 | $23.30 | 27,196,336 | — | — |
| 2013-08-27 | $19.59 | $23.24 | 24,886,708 | — | — |
| 2013-08-26 | $19.42 | $23.04 | 22,000,046 | — | — |
| 2013-08-23 | $19.62 | $23.27 | 16,833,419 | — | — |
| 2013-08-22 | $19.69 | $23.36 | 12,143,954 | — | — |
| 2013-08-21 | $19.60 | $23.25 | 30,073,395 | — | — |
| 2013-08-20 | $20.00 | $23.73 | 15,067,534 | — | — |
| 2013-08-19 | $19.77 | $23.45 | 13,927,338 | — | — |
| 2013-08-16 | $19.93 | $23.65 | 22,236,920 | — | — |
| 2013-08-15 | $20.15 | $23.91 | 25,820,546 | — | — |
| 2013-08-14 | $20.55 | $24.38 | 24,848,296 | — | — |
| 2013-08-13 | $21.02 | $24.93 | 14,760,451 | — | — |
| 2013-08-12 | $20.98 | $24.89 | 10,852,884 | — | — |
| 2013-08-09 | $20.91 | $24.80 | 13,232,294 | — | — |
| 2013-08-08 | $21.06 | $24.98 | 15,743,372 | — | — |
| 2013-08-07 | $21.17 | $25.11 | 20,262,543 | — | — |
| 2013-08-06 | $21.08 | $25.01 | 24,035,242 | — | — |
| 2013-08-05 | $21.38 | $25.37 | 16,530,391 | — | — |
| 2013-08-02 | $21.42 | $25.42 | 24,796,867 | — | — |
| 2013-08-01 | $21.48 | $25.48 | 29,878,561 | — | — |
| 2013-07-31 | $21.12 | $25.06 | 57,719,152 | — | — |
| 2013-07-30 | $20.01 | $23.74 | 28,705,928 | — | — |
| 2013-07-29 | $20.34 | $24.13 | 17,061,330 | — | — |
| 2013-07-26 | $20.49 | $24.31 | 29,796,615 | — | — |
| 2013-07-25 | $20.70 | $24.55 | 22,179,729 | — | — |
| 2013-07-24 | $21.07 | $24.99 | 20,968,684 | — | — |
| 2013-07-23 | $21.15 | $25.09 | 25,268,694 | — | — |
| 2013-07-22 | $21.05 | $24.98 | 21,855,788 | — | — |
| 2013-07-19 | $20.89 | $24.78 | 21,438,591 | — | — |
| 2013-07-18 | $20.78 | $24.65 | 21,096,724 | — | — |
| 2013-07-17 | $20.56 | $24.39 | 16,164,623 | — | — |
| 2013-07-16 | $20.61 | $24.45 | 18,330,847 | — | — |
| 2013-07-15 | $20.69 | $24.54 | 19,090,764 | — | — |
| 2013-07-12 | $20.94 | $24.84 | 23,402,938 | — | — |
| 2013-07-11 | $20.83 | $24.71 | 48,048,504 | — | — |
| 2013-07-10 | $20.11 | $23.85 | 18,920,044 | — | — |
| 2013-07-09 | $20.00 | $23.72 | 24,051,674 | — | — |
| 2013-07-08 | $19.87 | $23.58 | 25,398,014 | — | — |
| 2013-07-05 | $19.54 | $23.18 | 16,640,078 | — | — |
| 2013-07-03 | $19.28 | $22.87 | 14,024,435 | — | — |
| 2013-07-02 | $19.10 | $22.65 | 26,410,171 | — | — |
| 2013-07-01 | $19.05 | $22.60 | 30,880,687 | — | — |
| 2013-06-28 | $19.56 | $23.10 | 103,815,259 | — | — |
| 2013-06-27 | $18.88 | $22.30 | 27,874,521 | — | — |
| 2013-06-26 | $18.83 | $22.24 | 23,605,241 | — | — |
| 2013-06-25 | $18.82 | $22.23 | 28,914,206 | — | — |
| 2013-06-24 | $18.64 | $22.01 | 35,934,213 | — | — |
| 2013-06-21 | $18.64 | $22.00 | 49,405,301 | — | — |
| 2013-06-20 | $18.23 | $21.53 | 32,366,805 | — | — |
| 2013-06-19 | $18.84 | $22.25 | 24,542,067 | — | — |
| 2013-06-18 | $18.93 | $22.35 | 20,494,296 | — | — |
| 2013-06-17 | $18.78 | $22.18 | 21,021,821 | — | — |
| 2013-06-14 | $18.62 | $21.99 | 25,528,188 | — | — |
| 2013-06-13 | $18.63 | $21.99 | 26,172,443 | — | — |
| 2013-06-12 | $18.52 | $21.87 | 25,373,260 | — | — |
| 2013-06-11 | $18.82 | $22.22 | 21,257,628 | — | — |
| 2013-06-10 | $19.06 | $22.50 | 21,958,647 | — | — |
| 2013-06-07 | $19.30 | $22.78 | 26,489,555 | — | — |
| 2013-06-06 | $18.86 | $22.26 | 23,825,897 | — | — |
| 2013-06-05 | $18.83 | $22.24 | 28,754,156 | — | — |
| 2013-06-04 | $19.18 | $22.64 | 28,506,826 | — | — |
| 2013-06-03 | $18.96 | $22.39 | 24,886,708 | — | — |
| 2013-05-31 | $18.82 | $22.23 | 30,950,682 | — | — |
| 2013-05-30 | $19.19 | $22.66 | 15,770,900 | — | — |
| 2013-05-29 | $19.11 | $22.57 | 36,864,637 | — | — |
| 2013-05-28 | $19.60 | $23.14 | 17,128,124 | — | — |
| 2013-05-24 | $19.66 | $23.21 | 16,504,996 | — | — |
| 2013-05-23 | $19.60 | $23.14 | 22,969,309 | — | — |
| 2013-05-22 | $19.58 | $23.12 | 25,030,966 | — | — |
| 2013-05-21 | $19.79 | $23.37 | 27,267,825 | — | — |
| 2013-05-20 | $19.46 | $22.97 | 40,604,045 | — | — |
| 2013-05-17 | $19.98 | $23.59 | 31,298,311 | — | — |
| 2013-05-16 | $20.09 | $23.72 | 18,955,468 | — | — |
| 2013-05-15 | $20.49 | $24.20 | 16,858,600 | — | — |
| 2013-05-14 | $20.30 | $23.97 | 21,172,481 | — | — |
| 2013-05-13 | $20.24 | $23.90 | 21,099,285 | — | — |
| 2013-05-10 | $20.19 | $23.84 | 13,623,029 | — | — |
| 2013-05-09 | $20.13 | $23.77 | 16,706,659 | — | — |
| 2013-05-08 | $20.28 | $23.95 | 15,325,748 | — | — |
| 2013-05-07 | $20.17 | $23.82 | 19,545,306 | — | — |
| 2013-05-06 | $20.05 | $23.67 | 15,452,294 | — | — |
| 2013-05-03 | $19.93 | $23.54 | 16,588,222 | — | — |
| 2013-05-02 | $19.73 | $23.30 | 16,588,649 | — | — |
| 2013-05-01 | $19.62 | $23.16 | 28,617,367 | — | — |
| 2013-04-30 | $19.35 | $22.85 | 18,945,225 | — | — |
| 2013-04-29 | $19.44 | $22.96 | 17,876,518 | — | — |
| 2013-04-26 | $19.39 | $22.89 | 29,363,840 | — | — |
| 2013-04-25 | $19.10 | $22.55 | 25,627,846 | — | — |
| 2013-04-24 | $19.06 | $22.50 | 24,437,501 | — | — |
| 2013-04-23 | $19.17 | $22.63 | 25,516,238 | — | — |
| 2013-04-22 | $18.96 | $22.39 | 29,344,207 | — | — |
| 2013-04-19 | $19.01 | $22.44 | 31,252,217 | — | — |
| 2013-04-18 | $18.74 | $22.13 | 34,525,559 | — | — |
| 2013-04-17 | $19.03 | $22.47 | 38,471,325 | — | — |
| 2013-04-16 | $19.40 | $22.91 | 35,063,541 | — | — |
| 2013-04-15 | $19.28 | $22.77 | 28,903,963 | — | — |
| 2013-04-12 | $19.68 | $23.24 | 36,212,273 | — | — |
| 2013-04-11 | $19.59 | $23.13 | 28,214,041 | — | — |
| 2013-04-10 | $19.50 | $23.03 | 28,252,239 | — | — |
| 2013-04-09 | $19.34 | $22.84 | 24,702,757 | — | — |
| 2013-04-08 | $19.51 | $23.03 | 20,322,509 | — | — |
| 2013-04-05 | $19.48 | $22.99 | 29,822,223 | — | — |
| 2013-04-04 | $19.74 | $23.30 | 16,572,431 | — | — |
| 2013-04-03 | $19.60 | $23.14 | 27,543,325 | — | — |
| 2013-04-02 | $19.82 | $23.40 | 30,980,132 | — | — |
| 2013-04-01 | $19.39 | $22.90 | 21,422,799 | — | — |
| 2013-03-28 | $19.67 | $23.12 | 29,003,194 | — | — |
| 2013-03-27 | $19.56 | $22.99 | 23,826,537 | — | — |
| 2013-03-26 | $19.43 | $22.84 | 27,667,097 | — | — |
| 2013-03-25 | $19.55 | $22.98 | 46,615,309 | — | — |
| 2013-03-22 | $19.32 | $22.70 | 20,475,517 | — | — |
| 2013-03-21 | $18.93 | $22.25 | 25,646,199 | — | — |
| 2013-03-20 | $19.20 | $22.57 | 26,995,313 | — | — |
| 2013-03-19 | $18.81 | $22.10 | 34,652,105 | — | — |
| 2013-03-18 | $18.92 | $22.23 | 27,799,405 | — | — |
| 2013-03-15 | $19.08 | $22.42 | 37,664,673 | — | — |
| 2013-03-14 | $19.29 | $22.67 | 30,278,472 | — | — |
| 2013-03-13 | $19.02 | $22.35 | 18,484,495 | — | — |
| 2013-03-12 | $19.08 | $22.43 | 30,745,818 | — | — |
| 2013-03-11 | $19.27 | $22.65 | 18,057,695 | — | — |
| 2013-03-08 | $19.21 | $22.58 | 24,309,034 | — | — |
| 2013-03-07 | $19.03 | $22.37 | 14,242,529 | — | — |
| 2013-03-06 | $19.14 | $22.50 | 16,713,275 | — | — |
| 2013-03-05 | $19.19 | $22.55 | 26,363,223 | — | — |
| 2013-03-04 | $18.92 | $22.24 | 20,861,344 | — | — |
| 2013-03-01 | $18.76 | $22.05 | 26,113,331 | — | — |
| 2013-02-28 | $18.65 | $21.91 | 26,351,272 | — | — |
| 2013-02-27 | $18.81 | $22.11 | 19,906,165 | — | — |
| 2013-02-26 | $18.60 | $21.86 | 27,358,093 | — | — |
| 2013-02-25 | $18.47 | $21.70 | 38,509,310 | — | — |
| 2013-02-22 | $18.70 | $21.98 | 30,415,475 | — | — |
| 2013-02-21 | $18.78 | $22.07 | 27,865,559 | — | — |
| 2013-02-20 | $19.19 | $22.55 | 33,349,939 | — | — |
| 2013-02-19 | $19.42 | $22.83 | 36,470,914 | — | — |
| 2013-02-15 | $19.33 | $22.71 | 42,579,702 | — | — |
| 2013-02-14 | $18.90 | $22.22 | 46,550,436 | — | — |
| 2013-02-13 | $18.81 | $22.10 | 121,783,752 | — | — |
| 2013-02-12 | $18.26 | $21.46 | 37,190,925 | — | — |
| 2013-02-11 | $18.11 | $21.28 | 15,670,389 | — | — |
| 2013-02-08 | $18.16 | $21.34 | 32,849,729 | — | — |
| 2013-02-07 | $18.10 | $21.27 | 27,808,794 | — | — |
| 2013-02-06 | $18.15 | $21.33 | 24,540,573 | — | — |
| 2013-02-05 | $18.39 | $21.61 | 34,906,905 | — | — |
| 2013-02-04 | $17.90 | $21.03 | 34,509,554 | — | — |
| 2013-02-01 | $18.09 | $21.26 | 32,764,582 | — | — |
| 2013-01-31 | $17.84 | $20.97 | 53,383,504 | — | — |
| 2013-01-30 | $18.29 | $21.49 | 32,091,305 | — | — |
| 2013-01-29 | $18.33 | $21.54 | 31,792,119 | — | — |
| 2013-01-28 | $18.54 | $21.79 | 20,843,845 | — | — |
| 2013-01-25 | $18.63 | $21.90 | 22,183,997 | — | — |
| 2013-01-24 | $18.55 | $21.80 | 26,929,586 | — | — |
| 2013-01-23 | $18.74 | $22.03 | 20,358,147 | — | — |
| 2013-01-22 | $18.66 | $21.92 | 28,899,268 | — | — |
| 2013-01-18 | $18.87 | $22.18 | 25,120,808 | — | — |
| 2013-01-17 | $18.72 | $22.00 | 23,694,442 | — | — |
| 2013-01-16 | $18.36 | $21.58 | 18,895,290 | — | — |
| 2013-01-15 | $18.37 | $21.59 | 26,551,441 | — | — |
| 2013-01-14 | $18.24 | $21.43 | 18,409,805 | — | — |
| 2013-01-11 | $18.02 | $21.18 | 14,890,625 | — | — |
| 2013-01-10 | $18.04 | $21.20 | 22,402,305 | — | — |
| 2013-01-09 | $18.00 | $21.16 | 20,943,076 | — | — |
| 2013-01-08 | $17.88 | $21.02 | 35,755,597 | — | — |
| 2013-01-07 | $17.76 | $20.87 | 20,309,278 | — | — |
| 2013-01-04 | $17.84 | $20.97 | 20,310,345 | — | — |
| 2013-01-03 | $17.85 | $20.98 | 24,335,709 | — | — |
| 2013-01-02 | $18.05 | $21.21 | 37,607,909 | — | — |