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
- 2007-05-03 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 | $27.47 | $27.61 | 9,152,400 | — | — |
| 2013-12-30 | $27.19 | $27.33 | 7,570,900 | — | — |
| 2013-12-27 | $27.03 | $27.17 | 9,960,200 | — | — |
| 2013-12-26 | $27.88 | $28.02 | 6,127,500 | — | — |
| 2013-12-24 | $27.84 | $27.98 | 4,899,200 | — | — |
| 2013-12-23 | $27.57 | $27.71 | 7,464,900 | — | — |
| 2013-12-20 | $27.55 | $27.69 | 18,881,100 | — | — |
| 2013-12-19 | $27.51 | $27.65 | 11,138,500 | — | — |
| 2013-12-18 | $27.11 | $27.25 | 16,441,500 | — | — |
| 2013-12-17 | $26.94 | $27.08 | 17,570,900 | — | — |
| 2013-12-16 | $27.92 | $28.06 | 11,246,400 | — | — |
| 2013-12-13 | $28.37 | $28.52 | 11,055,000 | — | — |
| 2013-12-12 | $28.21 | $28.35 | 11,555,900 | — | — |
| 2013-12-11 | $27.66 | $27.80 | 16,735,900 | — | — |
| 2013-12-10 | $28.77 | $28.92 | 10,638,500 | — | — |
| 2013-12-09 | $28.88 | $29.03 | 11,504,500 | — | — |
| 2013-12-06 | $28.23 | $28.37 | 11,333,300 | — | — |
| 2013-12-05 | $27.94 | $28.08 | 13,599,600 | — | — |
| 2013-12-04 | $27.61 | $27.75 | 15,919,100 | — | — |
| 2013-12-03 | $28.05 | $28.19 | 17,541,900 | — | — |
| 2013-12-02 | $29.00 | $29.15 | 8,905,300 | — | — |
| 2013-11-29 | $28.98 | $29.13 | 5,589,100 | — | — |
| 2013-11-27 | $29.34 | $29.49 | 9,180,300 | — | — |
| 2013-11-26 | $29.04 | $29.19 | 10,968,300 | — | — |
| 2013-11-25 | $29.17 | $29.32 | 14,535,700 | — | — |
| 2013-11-22 | $28.60 | $28.75 | 14,684,400 | — | — |
| 2013-11-21 | $28.04 | $28.18 | 8,489,000 | — | — |
| 2013-11-20 | $27.71 | $27.85 | 12,442,400 | — | — |
| 2013-11-19 | $27.85 | $27.99 | 13,900,000 | — | — |
| 2013-11-18 | $28.12 | $28.26 | 13,631,800 | — | — |
| 2013-11-15 | $28.12 | $28.26 | 10,508,100 | — | — |
| 2013-11-14 | $27.94 | $28.08 | 10,551,900 | — | — |
| 2013-11-13 | $27.79 | $27.93 | 11,977,300 | — | — |
| 2013-11-12 | $28.12 | $28.26 | 29,670,200 | — | — |
| 2013-11-11 | $27.47 | $27.61 | 7,869,200 | — | — |
| 2013-11-08 | $26.89 | $27.03 | 17,707,900 | — | — |
| 2013-11-07 | $26.68 | $26.82 | 13,309,400 | — | — |
| 2013-11-06 | $26.88 | $27.02 | 13,371,800 | — | — |
| 2013-11-05 | $27.46 | $27.60 | 13,766,200 | — | — |
| 2013-11-04 | $27.44 | $27.58 | 17,463,300 | — | — |
| 2013-11-01 | $26.70 | $26.78 | 13,682,300 | — | — |
| 2013-10-31 | $26.38 | $26.46 | 10,144,300 | — | — |
| 2013-10-30 | $26.48 | $26.56 | 12,238,300 | — | — |
| 2013-10-29 | $26.35 | $26.43 | 9,611,200 | — | — |
| 2013-10-28 | $26.14 | $26.21 | 9,529,800 | — | — |
| 2013-10-25 | $26.31 | $26.39 | 13,052,800 | — | — |
| 2013-10-24 | $26.32 | $26.40 | 18,251,900 | — | — |
| 2013-10-23 | $25.61 | $25.68 | 12,626,900 | — | — |
| 2013-10-22 | $25.49 | $25.56 | 22,623,200 | — | — |
| 2013-10-21 | $24.69 | $24.76 | 12,851,900 | — | — |
| 2013-10-18 | $25.01 | $25.08 | 11,466,700 | — | — |
| 2013-10-17 | $24.79 | $24.86 | 12,646,400 | — | — |
| 2013-10-16 | $24.42 | $24.49 | 10,759,400 | — | — |
| 2013-10-15 | $24.02 | $24.09 | 11,664,000 | — | — |
| 2013-10-14 | $24.11 | $24.18 | 18,373,500 | — | — |
| 2013-10-11 | $24.40 | $24.47 | 12,404,400 | — | — |
| 2013-10-10 | $24.51 | $24.58 | 12,480,400 | — | — |
| 2013-10-09 | $24.25 | $24.32 | 10,944,400 | — | — |
| 2013-10-08 | $24.23 | $24.30 | 12,505,800 | — | — |
| 2013-10-07 | $24.85 | $24.92 | 8,462,700 | — | — |
| 2013-10-04 | $25.19 | $25.26 | 17,398,300 | — | — |
| 2013-10-03 | $24.54 | $24.61 | 16,929,500 | — | — |
| 2013-10-02 | $24.25 | $24.32 | 21,639,200 | — | — |
| 2013-10-01 | $24.21 | $24.28 | 15,105,900 | — | — |
| 2013-09-30 | $23.59 | $23.66 | 10,827,400 | — | — |
| 2013-09-27 | $23.57 | $23.64 | 16,040,400 | — | — |
| 2013-09-26 | $24.01 | $24.08 | 12,969,100 | — | — |
| 2013-09-25 | $23.81 | $23.88 | 11,788,300 | — | — |
| 2013-09-24 | $23.76 | $23.83 | 11,199,300 | — | — |
| 2013-09-23 | $23.32 | $23.39 | 9,871,500 | — | — |
| 2013-09-20 | $23.30 | $23.37 | 14,547,300 | — | — |
| 2013-09-19 | $23.45 | $23.52 | 9,416,200 | — | — |
| 2013-09-18 | $23.31 | $23.38 | 17,592,100 | — | — |
| 2013-09-17 | $23.32 | $23.39 | 14,278,100 | — | — |
| 2013-09-16 | $23.15 | $23.22 | 21,517,800 | — | — |
| 2013-09-13 | $22.47 | $22.53 | 15,015,300 | — | — |
| 2013-09-12 | $22.17 | $22.23 | 26,098,900 | — | — |
| 2013-09-11 | $22.42 | $22.48 | 27,856,100 | — | — |
| 2013-09-10 | $22.63 | $22.69 | 206,372,300 | — | — |
| 2013-09-09 | $21.76 | $21.82 | 48,677,200 | — | — |
| 2013-09-06 | $19.89 | $19.95 | 12,276,100 | — | — |
| 2013-09-05 | $20.25 | $20.31 | 9,206,400 | — | — |
| 2013-09-04 | $20.31 | $20.37 | 12,499,200 | — | — |
| 2013-09-03 | $19.84 | $19.90 | 16,288,300 | — | — |
| 2013-08-30 | $19.73 | $19.79 | 12,920,000 | — | — |
| 2013-08-29 | $19.64 | $19.70 | 12,982,100 | — | — |
| 2013-08-28 | $19.13 | $19.18 | 10,242,800 | — | — |
| 2013-08-27 | $19.11 | $19.16 | 19,939,000 | — | — |
| 2013-08-26 | $20.27 | $20.33 | 10,372,200 | — | — |
| 2013-08-23 | $20.12 | $20.18 | 6,310,900 | — | — |
| 2013-08-22 | $20.25 | $20.31 | 13,194,900 | — | — |
| 2013-08-21 | $19.56 | $19.62 | 12,699,800 | — | — |
| 2013-08-20 | $19.19 | $19.25 | 13,639,200 | — | — |
| 2013-08-19 | $19.13 | $19.18 | 8,353,200 | — | — |
| 2013-08-16 | $19.83 | $19.89 | 11,501,700 | — | — |
| 2013-08-15 | $19.53 | $19.59 | 17,556,800 | — | — |
| 2013-08-14 | $19.04 | $19.09 | 30,584,800 | — | — |
| 2013-08-13 | $19.55 | $19.61 | 71,984,800 | — | — |
| 2013-08-12 | $21.04 | $21.10 | 8,250,000 | — | — |
| 2013-08-09 | $20.57 | $20.63 | 6,656,700 | — | — |
| 2013-08-08 | $21.06 | $21.12 | 6,645,500 | — | — |
| 2013-08-07 | $20.98 | $21.04 | 5,775,400 | — | — |
| 2013-08-06 | $20.98 | $20.98 | 6,922,300 | — | — |
| 2013-08-05 | $21.71 | $21.71 | 4,653,900 | — | — |
| 2013-08-02 | $21.95 | $21.95 | 6,716,700 | — | — |
| 2013-08-01 | $22.05 | $22.05 | 9,941,900 | — | — |
| 2013-07-31 | $21.23 | $21.23 | 5,684,600 | — | — |
| 2013-07-30 | $21.19 | $21.19 | 7,459,800 | — | — |
| 2013-07-29 | $21.32 | $21.32 | 7,833,700 | — | — |
| 2013-07-26 | $21.90 | $21.90 | 8,877,900 | — | — |
| 2013-07-25 | $21.48 | $21.48 | 12,557,300 | — | — |
| 2013-07-24 | $20.80 | $20.80 | 17,975,400 | — | — |
| 2013-07-23 | $20.45 | $20.45 | 8,767,800 | — | — |
| 2013-07-22 | $20.37 | $20.37 | 4,967,700 | — | — |
| 2013-07-19 | $20.29 | $20.29 | 7,419,200 | — | — |
| 2013-07-18 | $20.56 | $20.56 | 15,283,100 | — | — |
| 2013-07-17 | $19.92 | $19.92 | 11,346,200 | — | — |
| 2013-07-16 | $19.29 | $19.29 | 5,463,500 | — | — |
| 2013-07-15 | $19.44 | $19.44 | 6,599,600 | — | — |
| 2013-07-12 | $19.29 | $19.29 | 8,801,100 | — | — |
| 2013-07-11 | $18.86 | $18.86 | 9,921,800 | — | — |
| 2013-07-10 | $18.70 | $18.70 | 15,637,600 | — | — |
| 2013-07-09 | $19.33 | $19.33 | 6,139,200 | — | — |
| 2013-07-08 | $19.03 | $19.03 | 4,717,900 | — | — |
| 2013-07-05 | $19.00 | $19.00 | 6,658,800 | — | — |
| 2013-07-03 | $18.41 | $18.41 | 6,578,000 | — | — |
| 2013-07-02 | $18.99 | $18.99 | 8,702,000 | — | — |
| 2013-07-01 | $19.36 | $19.36 | 13,262,600 | — | — |
| 2013-06-28 | $18.71 | $18.71 | 7,486,400 | — | — |
| 2013-06-27 | $18.69 | $18.69 | 4,852,600 | — | — |
| 2013-06-26 | $18.41 | $18.41 | 4,871,800 | — | — |
| 2013-06-25 | $18.15 | $18.15 | 9,019,300 | — | — |
| 2013-06-24 | $17.36 | $17.36 | 12,095,600 | — | — |
| 2013-06-21 | $18.28 | $18.28 | 10,310,600 | — | — |
| 2013-06-20 | $18.41 | $18.41 | 11,287,500 | — | — |
| 2013-06-19 | $18.69 | $18.69 | 4,749,700 | — | — |
| 2013-06-18 | $18.97 | $18.97 | 5,265,200 | — | — |
| 2013-06-17 | $18.82 | $18.82 | 8,832,100 | — | — |
| 2013-06-14 | $18.85 | $18.85 | 10,445,000 | — | — |
| 2013-06-13 | $18.71 | $18.71 | 12,372,400 | — | — |
| 2013-06-12 | $18.07 | $18.07 | 6,379,400 | — | — |
| 2013-06-11 | $18.52 | $18.52 | 8,208,200 | — | — |
| 2013-06-10 | $18.59 | $18.59 | 7,801,700 | — | — |
| 2013-06-07 | $18.38 | $18.38 | 10,492,900 | — | — |
| 2013-06-06 | $17.49 | $17.49 | 12,921,100 | — | — |
| 2013-06-05 | $17.56 | $17.56 | 10,279,700 | — | — |
| 2013-06-04 | $18.09 | $18.09 | 12,083,100 | — | — |
| 2013-06-03 | $17.81 | $17.81 | 9,934,100 | — | — |
| 2013-05-31 | $18.01 | $18.01 | 7,024,200 | — | — |
| 2013-05-30 | $18.10 | $18.10 | 5,579,200 | — | — |
| 2013-05-29 | $18.08 | $18.08 | 13,292,700 | — | — |
| 2013-05-28 | $18.72 | $18.72 | 9,908,300 | — | — |
| 2013-05-24 | $18.93 | $18.93 | 11,080,300 | — | — |
| 2013-05-23 | $18.49 | $18.49 | 9,341,900 | — | — |
| 2013-05-22 | $18.18 | $18.18 | 10,284,700 | — | — |
| 2013-05-21 | $18.13 | $18.13 | 9,161,500 | — | — |
| 2013-05-20 | $18.36 | $18.36 | 8,101,600 | — | — |
| 2013-05-17 | $18.54 | $18.54 | 10,414,800 | — | — |
| 2013-05-16 | $18.64 | $18.64 | 10,451,100 | — | — |
| 2013-05-15 | $18.96 | $18.96 | 21,079,200 | — | — |
| 2013-05-14 | $18.25 | $18.25 | 8,452,500 | — | — |
| 2013-05-13 | $17.89 | $17.89 | 8,181,700 | — | — |
| 2013-05-10 | $18.13 | $18.13 | 11,567,200 | — | — |
| 2013-05-09 | $17.70 | $17.70 | 23,003,700 | — | — |
| 2013-05-08 | $18.66 | $18.66 | 26,633,800 | — | — |
| 2013-05-07 | $18.08 | $18.08 | 7,301,400 | — | — |
| 2013-05-06 | $18.06 | $18.06 | 7,968,700 | — | — |
| 2013-05-03 | $17.96 | $17.96 | 17,308,400 | — | — |
| 2013-05-02 | $17.49 | $17.49 | 16,788,000 | — | — |
| 2013-05-01 | $16.84 | $16.84 | 13,514,600 | — | — |
| 2013-04-30 | $17.14 | $17.14 | 12,023,700 | — | — |
| 2013-04-29 | $16.95 | $16.95 | 10,950,900 | — | — |
| 2013-04-26 | $16.81 | $16.81 | 11,495,100 | — | — |
| 2013-04-25 | $16.29 | $16.29 | 20,782,200 | — | — |
| 2013-04-24 | $16.47 | $16.47 | 11,143,400 | — | — |
| 2013-04-23 | $16.72 | $16.72 | 28,073,700 | — | — |
| 2013-04-22 | $15.14 | $15.14 | 17,120,100 | — | — |
| 2013-04-19 | $15.26 | $15.26 | 9,027,300 | — | — |
| 2013-04-18 | $15.15 | $15.15 | 14,419,200 | — | — |
| 2013-04-17 | $15.53 | $15.53 | 22,305,600 | — | — |
| 2013-04-16 | $15.87 | $15.87 | 11,532,500 | — | — |
| 2013-04-15 | $14.91 | $14.91 | 15,407,200 | — | — |
| 2013-04-12 | $15.48 | $15.48 | 8,501,600 | — | — |
| 2013-04-11 | $15.55 | $15.55 | 11,817,700 | — | — |
| 2013-04-10 | $15.25 | $15.25 | 11,900,400 | — | — |
| 2013-04-09 | $14.80 | $14.80 | 14,994,800 | — | — |
| 2013-04-08 | $14.93 | $14.93 | 12,334,100 | — | — |
| 2013-04-05 | $14.39 | $14.39 | 38,513,400 | — | — |
| 2013-04-04 | $14.75 | $14.75 | 16,159,800 | — | — |
| 2013-04-03 | $14.56 | $14.56 | 26,394,900 | — | — |
| 2013-04-02 | $14.94 | $14.94 | 41,032,200 | — | — |
| 2013-04-01 | $16.25 | $16.25 | 10,897,400 | — | — |
| 2013-03-28 | $16.51 | $16.51 | 10,119,400 | — | — |
| 2013-03-27 | $16.59 | $16.59 | 7,921,800 | — | — |
| 2013-03-26 | $16.55 | $16.55 | 10,003,800 | — | — |
| 2013-03-25 | $16.31 | $16.31 | 11,366,000 | — | — |
| 2013-03-22 | $16.71 | $16.71 | 10,148,700 | — | — |
| 2013-03-21 | $16.84 | $16.84 | 10,723,800 | — | — |
| 2013-03-20 | $17.07 | $17.07 | 13,076,400 | — | — |
| 2013-03-19 | $16.54 | $16.54 | 9,146,200 | — | — |
| 2013-03-18 | $16.27 | $16.27 | 8,001,000 | — | — |
| 2013-03-15 | $16.00 | $16.00 | 15,200,400 | — | — |
| 2013-03-14 | $16.28 | $16.28 | 9,249,800 | — | — |
| 2013-03-13 | $16.36 | $16.36 | 11,475,800 | — | — |
| 2013-03-12 | $16.03 | $16.03 | 9,592,100 | — | — |
| 2013-03-11 | $16.23 | $16.23 | 11,617,300 | — | — |
| 2013-03-08 | $16.24 | $16.24 | 18,025,800 | — | — |
| 2013-03-07 | $15.90 | $15.90 | 6,443,600 | — | — |
| 2013-03-06 | $15.67 | $15.67 | 12,824,800 | — | — |
| 2013-03-05 | $15.86 | $15.86 | 12,270,800 | — | — |
| 2013-03-04 | $15.65 | $15.65 | 25,397,700 | — | — |
| 2013-03-01 | $14.82 | $14.82 | 16,031,300 | — | — |
| 2013-02-28 | $14.27 | $14.27 | 7,523,500 | — | — |
| 2013-02-27 | $14.27 | $14.27 | 7,947,600 | — | — |
| 2013-02-26 | $13.90 | $13.90 | 11,452,000 | — | — |
| 2013-02-25 | $14.02 | $14.02 | 16,933,300 | — | — |
| 2013-02-22 | $13.75 | $13.75 | 8,462,800 | — | — |
| 2013-02-21 | $13.56 | $13.56 | 21,229,600 | — | — |
| 2013-02-20 | $13.82 | $13.82 | 13,822,800 | — | — |
| 2013-02-19 | $14.30 | $14.30 | 12,245,700 | — | — |
| 2013-02-15 | $14.45 | $14.45 | 14,248,600 | — | — |
| 2013-02-14 | $14.24 | $14.24 | 17,917,800 | — | — |
| 2013-02-13 | $14.78 | $14.78 | 7,230,400 | — | — |
| 2013-02-12 | $14.50 | $14.50 | 7,146,700 | — | — |
| 2013-02-11 | $14.69 | $14.69 | 7,583,800 | — | — |
| 2013-02-08 | $14.62 | $14.62 | 9,197,200 | — | — |
| 2013-02-07 | $14.86 | $14.86 | 16,685,200 | — | — |
| 2013-02-06 | $14.47 | $14.47 | 16,494,800 | — | — |
| 2013-02-05 | $13.93 | $13.93 | 19,010,700 | — | — |
| 2013-02-04 | $13.86 | $13.86 | 10,041,800 | — | — |
| 2013-02-01 | $13.82 | $13.82 | 10,069,500 | — | — |
| 2013-01-31 | $13.89 | $13.89 | 6,967,400 | — | — |
| 2013-01-30 | $13.84 | $13.84 | 8,168,500 | — | — |
| 2013-01-29 | $13.68 | $13.68 | 16,123,200 | — | — |
| 2013-01-28 | $13.94 | $13.94 | 9,593,800 | — | — |
| 2013-01-25 | $14.17 | $14.17 | 10,746,000 | — | — |
| 2013-01-24 | $13.93 | $13.93 | 14,578,900 | — | — |
| 2013-01-23 | $13.78 | $13.78 | 20,839,900 | — | — |
| 2013-01-22 | $14.01 | $14.01 | 16,829,300 | — | — |
| 2013-01-18 | $13.61 | $13.61 | 11,337,100 | — | — |
| 2013-01-17 | $13.83 | $13.83 | 9,910,600 | — | — |
| 2013-01-16 | $13.92 | $13.92 | 20,083,000 | — | — |
| 2013-01-15 | $13.63 | $13.63 | 17,041,000 | — | — |
| 2013-01-14 | $13.44 | $13.44 | 7,996,300 | — | — |
| 2013-01-11 | $13.35 | $13.35 | 14,934,900 | — | — |
| 2013-01-10 | $13.30 | $13.30 | 27,721,200 | — | — |
| 2013-01-09 | $13.11 | $13.11 | 10,251,700 | — | — |
| 2013-01-08 | $12.98 | $12.98 | 16,685,700 | — | — |
| 2013-01-07 | $12.99 | $12.99 | 23,137,100 | — | — |
| 2013-01-04 | $12.98 | $12.98 | 17,125,600 | — | — |
| 2013-01-03 | $12.58 | $12.58 | 16,272,400 | — | — |
| 2013-01-02 | $12.23 | $12.23 | 10,628,500 | — | — |