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
- 1989-06-09 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 | $20.43 | $20.43 | 1,320,300 | — | — |
| 2013-12-30 | $20.53 | $20.53 | 1,385,200 | — | — |
| 2013-12-27 | $20.68 | $20.68 | 1,695,900 | — | — |
| 2013-12-26 | $20.39 | $20.39 | 1,699,600 | — | — |
| 2013-12-24 | $20.86 | $20.86 | 958,700 | — | — |
| 2013-12-23 | $20.82 | $20.82 | 2,807,800 | — | — |
| 2013-12-20 | $19.86 | $19.86 | 2,263,800 | — | — |
| 2013-12-19 | $19.40 | $19.40 | 1,717,800 | — | — |
| 2013-12-18 | $19.87 | $19.87 | 1,794,700 | — | — |
| 2013-12-17 | $19.86 | $19.86 | 2,885,800 | — | — |
| 2013-12-16 | $19.23 | $19.23 | 2,781,200 | — | — |
| 2013-12-13 | $19.59 | $19.59 | 1,247,500 | — | — |
| 2013-12-12 | $19.48 | $19.48 | 1,360,000 | — | — |
| 2013-12-11 | $19.71 | $19.71 | 1,297,400 | — | — |
| 2013-12-10 | $19.99 | $19.99 | 1,812,300 | — | — |
| 2013-12-09 | $20.41 | $20.41 | 1,150,500 | — | — |
| 2013-12-06 | $20.32 | $20.32 | 1,357,500 | — | — |
| 2013-12-05 | $20.49 | $20.49 | 1,623,700 | — | — |
| 2013-12-04 | $20.31 | $20.31 | 2,403,600 | — | — |
| 2013-12-03 | $20.31 | $20.31 | 1,869,700 | — | — |
| 2013-12-02 | $19.86 | $19.86 | 1,456,200 | — | — |
| 2013-11-29 | $20.18 | $20.18 | 1,058,300 | — | — |
| 2013-11-27 | $20.07 | $20.07 | 1,848,600 | — | — |
| 2013-11-26 | $19.67 | $19.67 | 1,604,100 | — | — |
| 2013-11-25 | $19.22 | $19.22 | 1,764,600 | — | — |
| 2013-11-22 | $19.39 | $19.39 | 1,626,200 | — | — |
| 2013-11-21 | $19.46 | $19.46 | 1,722,700 | — | — |
| 2013-11-20 | $19.20 | $19.20 | 1,679,000 | — | — |
| 2013-11-19 | $19.32 | $19.32 | 1,823,700 | — | — |
| 2013-11-18 | $19.38 | $19.38 | 2,111,600 | — | — |
| 2013-11-15 | $19.71 | $19.71 | 3,387,700 | — | — |
| 2013-11-14 | $20.10 | $20.10 | 3,534,000 | — | — |
| 2013-11-13 | $20.14 | $20.14 | 3,268,300 | — | — |
| 2013-11-12 | $19.51 | $19.51 | 4,983,400 | — | — |
| 2013-11-11 | $19.24 | $19.24 | 14,436,300 | — | — |
| 2013-11-08 | $22.25 | $22.25 | 1,617,700 | — | — |
| 2013-11-07 | $22.27 | $22.27 | 2,184,400 | — | — |
| 2013-11-06 | $22.76 | $22.76 | 2,494,800 | — | — |
| 2013-11-05 | $22.94 | $22.94 | 2,194,700 | — | — |
| 2013-11-04 | $22.62 | $22.62 | 3,066,800 | — | — |
| 2013-11-01 | $22.40 | $22.40 | 3,293,200 | — | — |
| 2013-10-31 | $22.43 | $22.43 | 6,737,800 | — | — |
| 2013-10-30 | $21.06 | $21.06 | 15,099,900 | — | — |
| 2013-10-29 | $24.42 | $24.42 | 4,111,700 | — | — |
| 2013-10-28 | $24.66 | $24.66 | 2,854,800 | — | — |
| 2013-10-25 | $25.04 | $25.04 | 2,696,900 | — | — |
| 2013-10-24 | $24.77 | $24.77 | 1,986,800 | — | — |
| 2013-10-23 | $24.51 | $24.51 | 4,334,200 | — | — |
| 2013-10-22 | $25.75 | $25.75 | 2,650,000 | — | — |
| 2013-10-21 | $25.73 | $25.73 | 3,931,600 | — | — |
| 2013-10-18 | $24.70 | $24.70 | 1,762,900 | — | — |
| 2013-10-17 | $24.13 | $24.13 | 1,638,500 | — | — |
| 2013-10-16 | $24.01 | $24.01 | 1,671,100 | — | — |
| 2013-10-15 | $23.93 | $23.93 | 2,610,300 | — | — |
| 2013-10-14 | $24.09 | $24.09 | 1,939,000 | — | — |
| 2013-10-11 | $23.59 | $23.59 | 1,500,400 | — | — |
| 2013-10-10 | $23.55 | $23.55 | 1,855,100 | — | — |
| 2013-10-09 | $22.80 | $22.80 | 1,816,900 | — | — |
| 2013-10-08 | $23.07 | $23.07 | 2,318,600 | — | — |
| 2013-10-07 | $23.35 | $23.35 | 1,860,300 | — | — |
| 2013-10-04 | $23.50 | $23.50 | 2,602,700 | — | — |
| 2013-10-03 | $23.01 | $23.01 | 1,446,000 | — | — |
| 2013-10-02 | $23.34 | $23.34 | 1,943,100 | — | — |
| 2013-10-01 | $22.97 | $22.97 | 1,497,500 | — | — |
| 2013-09-30 | $22.66 | $22.66 | 1,984,500 | — | — |
| 2013-09-27 | $22.97 | $22.97 | 1,356,100 | — | — |
| 2013-09-26 | $23.25 | $23.25 | 1,967,000 | — | — |
| 2013-09-25 | $23.25 | $23.25 | 2,915,700 | — | — |
| 2013-09-24 | $23.60 | $23.60 | 3,277,400 | — | — |
| 2013-09-23 | $23.20 | $23.20 | 6,219,200 | — | — |
| 2013-09-20 | $22.01 | $22.01 | 3,492,700 | — | — |
| 2013-09-19 | $22.38 | $22.38 | 2,954,700 | — | — |
| 2013-09-18 | $22.88 | $22.88 | 3,059,700 | — | — |
| 2013-09-17 | $22.29 | $22.29 | 2,456,800 | — | — |
| 2013-09-16 | $21.49 | $21.49 | 2,877,400 | — | — |
| 2013-09-13 | $22.16 | $22.16 | 2,762,600 | — | — |
| 2013-09-12 | $21.70 | $21.70 | 2,262,700 | — | — |
| 2013-09-11 | $21.89 | $21.89 | 5,630,800 | — | — |
| 2013-09-10 | $23.09 | $23.09 | 3,909,200 | — | — |
| 2013-09-09 | $23.42 | $23.42 | 3,021,900 | — | — |
| 2013-09-06 | $23.17 | $23.17 | 3,964,800 | — | — |
| 2013-09-05 | $24.09 | $24.09 | 5,523,500 | — | — |
| 2013-09-04 | $23.81 | $23.81 | 3,738,200 | — | — |
| 2013-09-03 | $22.38 | $22.38 | 2,238,900 | — | — |
| 2013-08-30 | $22.50 | $22.50 | 2,840,400 | — | — |
| 2013-08-29 | $23.44 | $23.44 | 5,899,800 | — | — |
| 2013-08-28 | $22.42 | $22.42 | 7,364,500 | — | — |
| 2013-08-27 | $20.50 | $20.50 | 2,705,300 | — | — |
| 2013-08-26 | $21.35 | $21.35 | 2,360,600 | — | — |
| 2013-08-23 | $21.37 | $21.37 | 1,828,200 | — | — |
| 2013-08-22 | $21.02 | $21.02 | 1,154,900 | — | — |
| 2013-08-21 | $20.42 | $20.42 | 1,178,100 | — | — |
| 2013-08-20 | $20.48 | $20.48 | 1,080,400 | — | — |
| 2013-08-19 | $20.04 | $20.04 | 1,106,100 | — | — |
| 2013-08-16 | $20.16 | $20.16 | 1,457,200 | — | — |
| 2013-08-15 | $19.90 | $19.90 | 1,632,100 | — | — |
| 2013-08-14 | $20.31 | $20.31 | 2,901,500 | — | — |
| 2013-08-13 | $21.11 | $21.11 | 2,953,400 | — | — |
| 2013-08-12 | $20.34 | $20.34 | 1,598,700 | — | — |
| 2013-08-09 | $19.69 | $19.69 | 1,114,100 | — | — |
| 2013-08-08 | $19.91 | $19.91 | 1,476,300 | — | — |
| 2013-08-07 | $19.77 | $19.77 | 1,413,900 | — | — |
| 2013-08-06 | $20.04 | $20.04 | 1,747,200 | — | — |
| 2013-08-05 | $20.23 | $20.23 | 1,829,200 | — | — |
| 2013-08-02 | $19.64 | $19.64 | 1,280,700 | — | — |
| 2013-08-01 | $19.60 | $19.60 | 1,501,700 | — | — |
| 2013-07-31 | $19.28 | $19.28 | 1,645,900 | — | — |
| 2013-07-30 | $19.55 | $19.55 | 3,584,800 | — | — |
| 2013-07-29 | $18.52 | $18.52 | 2,992,700 | — | — |
| 2013-07-26 | $17.73 | $17.73 | 8,194,500 | — | — |
| 2013-07-25 | $20.32 | $20.32 | 3,499,800 | — | — |
| 2013-07-24 | $19.41 | $19.41 | 2,644,600 | — | — |
| 2013-07-23 | $19.22 | $19.22 | 1,239,400 | — | — |
| 2013-07-22 | $19.41 | $19.41 | 1,332,600 | — | — |
| 2013-07-19 | $19.42 | $19.42 | 1,561,400 | — | — |
| 2013-07-18 | $18.95 | $18.95 | 999,200 | — | — |
| 2013-07-17 | $19.28 | $19.28 | 1,523,800 | — | — |
| 2013-07-16 | $19.16 | $19.16 | 1,481,900 | — | — |
| 2013-07-15 | $18.85 | $18.85 | 1,080,100 | — | — |
| 2013-07-12 | $18.78 | $18.78 | 1,402,500 | — | — |
| 2013-07-11 | $18.53 | $18.53 | 1,699,400 | — | — |
| 2013-07-10 | $18.20 | $18.20 | 1,396,400 | — | — |
| 2013-07-09 | $17.59 | $17.59 | 1,703,900 | — | — |
| 2013-07-08 | $17.64 | $17.64 | 1,365,500 | — | — |
| 2013-07-05 | $18.08 | $18.08 | 861,100 | — | — |
| 2013-07-03 | $18.10 | $18.10 | 786,500 | — | — |
| 2013-07-02 | $17.89 | $17.89 | 1,582,500 | — | — |
| 2013-07-01 | $17.73 | $17.73 | 1,477,000 | — | — |
| 2013-06-28 | $17.36 | $17.36 | 3,228,600 | — | — |
| 2013-06-27 | $16.92 | $16.92 | 1,955,500 | — | — |
| 2013-06-26 | $17.14 | $17.14 | 1,239,900 | — | — |
| 2013-06-25 | $17.41 | $17.41 | 1,265,400 | — | — |
| 2013-06-24 | $17.10 | $17.10 | 2,642,400 | — | — |
| 2013-06-21 | $17.48 | $17.48 | 2,287,100 | — | — |
| 2013-06-20 | $17.34 | $17.34 | 1,773,400 | — | — |
| 2013-06-19 | $17.77 | $17.77 | 1,449,700 | — | — |
| 2013-06-18 | $18.06 | $18.06 | 1,210,600 | — | — |
| 2013-06-17 | $17.99 | $17.99 | 1,247,600 | — | — |
| 2013-06-14 | $17.80 | $17.80 | 1,477,100 | — | — |
| 2013-06-13 | $18.09 | $18.09 | 1,834,100 | — | — |
| 2013-06-12 | $17.69 | $17.69 | 2,080,400 | — | — |
| 2013-06-11 | $18.02 | $18.02 | 2,138,600 | — | — |
| 2013-06-10 | $18.55 | $18.55 | 2,464,400 | — | — |
| 2013-06-07 | $18.10 | $18.10 | 1,990,900 | — | — |
| 2013-06-06 | $18.21 | $18.21 | 2,451,700 | — | — |
| 2013-06-05 | $18.22 | $18.22 | 2,137,200 | — | — |
| 2013-06-04 | $18.14 | $18.14 | 2,511,900 | — | — |
| 2013-06-03 | $18.37 | $18.37 | 2,768,800 | — | — |
| 2013-05-31 | $18.25 | $18.25 | 2,417,400 | — | — |
| 2013-05-30 | $18.30 | $18.30 | 4,105,800 | — | — |
| 2013-05-29 | $17.62 | $17.62 | 3,970,800 | — | — |
| 2013-05-28 | $17.61 | $17.61 | 4,215,900 | — | — |
| 2013-05-24 | $17.36 | $17.36 | 9,793,600 | — | — |
| 2013-05-23 | $17.76 | $17.76 | 24,836,900 | — | — |
| 2013-05-22 | $22.07 | $22.07 | 3,114,400 | — | — |
| 2013-05-21 | $22.57 | $22.57 | 2,122,600 | — | — |
| 2013-05-20 | $22.65 | $22.65 | 2,009,900 | — | — |
| 2013-05-17 | $22.25 | $22.25 | 1,891,800 | — | — |
| 2013-05-16 | $22.26 | $22.26 | 2,751,700 | — | — |
| 2013-05-15 | $22.30 | $22.30 | 3,301,700 | — | — |
| 2013-05-14 | $22.80 | $22.80 | 2,946,000 | — | — |
| 2013-05-13 | $22.68 | $22.68 | 2,400,600 | — | — |
| 2013-05-10 | $23.11 | $23.11 | 3,419,500 | — | — |
| 2013-05-09 | $23.03 | $23.03 | 6,436,900 | — | — |
| 2013-05-08 | $21.62 | $21.62 | 3,452,700 | — | — |
| 2013-05-07 | $20.91 | $20.91 | 3,592,300 | — | — |
| 2013-05-06 | $20.90 | $20.90 | 3,492,200 | — | — |
| 2013-05-03 | $19.89 | $19.89 | 3,182,400 | — | — |
| 2013-05-02 | $19.47 | $19.47 | 2,299,100 | — | — |
| 2013-05-01 | $18.89 | $18.89 | 2,731,800 | — | — |
| 2013-04-30 | $19.31 | $19.31 | 2,423,800 | — | — |
| 2013-04-29 | $19.15 | $19.15 | 5,368,900 | — | — |
| 2013-04-26 | $17.87 | $17.87 | 9,239,300 | — | — |
| 2013-04-25 | $19.62 | $19.62 | 4,131,700 | — | — |
| 2013-04-24 | $19.07 | $19.07 | 2,939,200 | — | — |
| 2013-04-23 | $18.85 | $18.85 | 2,984,100 | — | — |
| 2013-04-22 | $18.13 | $18.13 | 2,721,200 | — | — |
| 2013-04-19 | $17.77 | $17.77 | 2,899,100 | — | — |
| 2013-04-18 | $17.68 | $17.68 | 4,250,900 | — | — |
| 2013-04-17 | $18.05 | $18.05 | 14,901,400 | — | — |
| 2013-04-16 | $21.41 | $21.41 | 1,694,500 | — | — |
| 2013-04-15 | $20.75 | $20.75 | 1,796,000 | — | — |
| 2013-04-12 | $21.39 | $21.39 | 1,819,500 | — | — |
| 2013-04-11 | $21.63 | $21.63 | 2,033,300 | — | — |
| 2013-04-10 | $22.16 | $22.16 | 2,082,400 | — | — |
| 2013-04-09 | $21.45 | $21.45 | 1,623,700 | — | — |
| 2013-04-08 | $21.37 | $21.37 | 1,546,400 | — | — |
| 2013-04-05 | $21.51 | $21.51 | 1,976,700 | — | — |
| 2013-04-04 | $21.47 | $21.47 | 3,461,000 | — | — |
| 2013-04-03 | $20.28 | $20.28 | 3,831,100 | — | — |
| 2013-04-02 | $21.13 | $21.13 | 3,580,900 | — | — |
| 2013-04-01 | $22.05 | $22.05 | 2,428,000 | — | — |
| 2013-03-28 | $22.75 | $22.75 | 1,205,300 | — | — |
| 2013-03-27 | $22.94 | $22.94 | 1,070,000 | — | — |
| 2013-03-26 | $23.19 | $23.19 | 906,300 | — | — |
| 2013-03-25 | $23.10 | $23.10 | 2,032,900 | — | — |
| 2013-03-22 | $23.45 | $23.45 | 2,470,300 | — | — |
| 2013-03-21 | $22.83 | $22.83 | 1,606,700 | — | — |
| 2013-03-20 | $23.39 | $23.39 | 1,517,800 | — | — |
| 2013-03-19 | $23.28 | $23.28 | 2,613,100 | — | — |
| 2013-03-18 | $22.96 | $22.96 | 2,381,400 | — | — |
| 2013-03-15 | $23.46 | $23.46 | 4,503,300 | — | — |
| 2013-03-14 | $23.61 | $23.61 | 1,965,700 | — | — |
| 2013-03-13 | $23.66 | $23.66 | 2,879,900 | — | — |
| 2013-03-12 | $22.78 | $22.78 | 4,738,400 | — | — |
| 2013-03-11 | $23.37 | $23.37 | 2,070,300 | — | — |
| 2013-03-08 | $23.55 | $23.55 | 3,223,200 | — | — |
| 2013-03-07 | $22.96 | $22.96 | 3,029,400 | — | — |
| 2013-03-06 | $22.47 | $22.47 | 4,264,600 | — | — |
| 2013-03-05 | $23.02 | $23.02 | 3,527,800 | — | — |
| 2013-03-04 | $22.73 | $22.73 | 3,344,800 | — | — |
| 2013-03-01 | $23.39 | $23.39 | 3,574,100 | — | — |
| 2013-02-28 | $24.04 | $24.04 | 1,996,500 | — | — |
| 2013-02-27 | $24.17 | $24.17 | 2,286,800 | — | — |
| 2013-02-26 | $23.88 | $23.88 | 3,357,600 | — | — |
| 2013-02-25 | $24.46 | $24.46 | 2,305,500 | — | — |
| 2013-02-22 | $25.39 | $25.39 | 2,740,100 | — | — |
| 2013-02-21 | $24.85 | $24.85 | 5,771,400 | — | — |
| 2013-02-20 | $25.36 | $25.36 | 4,618,000 | — | — |
| 2013-02-19 | $27.29 | $27.29 | 1,697,600 | — | — |
| 2013-02-15 | $27.51 | $27.51 | 1,330,900 | — | — |
| 2013-02-14 | $27.78 | $27.78 | 1,248,300 | — | — |
| 2013-02-13 | $27.65 | $27.65 | 1,467,400 | — | — |
| 2013-02-12 | $27.75 | $27.75 | 2,058,100 | — | — |
| 2013-02-11 | $27.97 | $27.97 | 1,585,300 | — | — |
| 2013-02-08 | $27.62 | $27.62 | 1,832,100 | — | — |
| 2013-02-07 | $27.26 | $27.26 | 2,165,400 | — | — |
| 2013-02-06 | $27.91 | $27.91 | 2,878,100 | — | — |
| 2013-02-05 | $27.31 | $27.31 | 4,247,200 | — | — |
| 2013-02-04 | $27.38 | $27.38 | 2,452,700 | — | — |
| 2013-02-01 | $28.48 | $28.48 | 1,736,800 | — | — |
| 2013-01-31 | $28.23 | $28.23 | 1,655,900 | — | — |
| 2013-01-30 | $28.64 | $28.64 | 3,193,800 | — | — |
| 2013-01-29 | $28.43 | $28.43 | 2,060,800 | — | — |
| 2013-01-28 | $28.86 | $28.86 | 3,954,400 | — | — |
| 2013-01-25 | $29.42 | $29.42 | 10,038,400 | — | — |
| 2013-01-24 | $26.71 | $26.71 | 9,658,900 | — | — |
| 2013-01-23 | $29.95 | $29.95 | 3,801,900 | — | — |
| 2013-01-22 | $29.00 | $29.00 | 2,244,800 | — | — |
| 2013-01-18 | $29.39 | $29.39 | 2,189,900 | — | — |
| 2013-01-17 | $29.78 | $29.78 | 2,380,200 | — | — |
| 2013-01-16 | $29.52 | $29.52 | 4,103,200 | — | — |
| 2013-01-15 | $27.95 | $27.95 | 3,969,100 | — | — |
| 2013-01-14 | $28.62 | $28.62 | 7,691,300 | — | — |
| 2013-01-11 | $31.58 | $31.58 | 2,060,200 | — | — |
| 2013-01-10 | $31.54 | $31.54 | 4,876,300 | — | — |
| 2013-01-09 | $30.21 | $30.21 | 2,929,000 | — | — |
| 2013-01-08 | $29.97 | $29.97 | 4,221,200 | — | — |
| 2013-01-07 | $29.67 | $29.67 | 3,420,900 | — | — |
| 2013-01-04 | $28.32 | $28.32 | 4,498,100 | — | — |
| 2013-01-03 | $29.35 | $29.35 | 2,117,900 | — | — |
| 2013-01-02 | $29.84 | $29.84 | 4,253,000 | — | — |