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
- 2008-01-02 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 | $19.62 | $20.11 | 1,635,200 | — | — |
| 2013-12-30 | $19.45 | $19.94 | 848,900 | — | — |
| 2013-12-27 | $19.42 | $19.90 | 990,000 | — | — |
| 2013-12-26 | $19.58 | $20.07 | 1,016,500 | — | — |
| 2013-12-24 | $19.67 | $20.16 | 998,000 | — | — |
| 2013-12-23 | $19.20 | $19.68 | 2,613,700 | — | — |
| 2013-12-20 | $18.93 | $19.40 | 3,305,200 | — | — |
| 2013-12-19 | $18.78 | $19.25 | 2,239,300 | — | — |
| 2013-12-18 | $18.84 | $19.31 | 4,685,300 | — | — |
| 2013-12-17 | $19.07 | $19.55 | 3,988,000 | — | — |
| 2013-12-16 | $18.94 | $19.41 | 2,376,100 | — | — |
| 2013-12-13 | $19.06 | $19.54 | 1,304,300 | — | — |
| 2013-12-12 | $18.91 | $19.38 | 1,389,300 | — | — |
| 2013-12-11 | $18.85 | $19.32 | 1,824,800 | — | — |
| 2013-12-10 | $19.18 | $19.66 | 1,474,400 | — | — |
| 2013-12-09 | $19.38 | $19.86 | 1,633,300 | — | — |
| 2013-12-06 | $19.06 | $19.54 | 3,649,800 | — | — |
| 2013-12-05 | $19.17 | $19.65 | 1,266,800 | — | — |
| 2013-12-04 | $19.40 | $19.88 | 2,155,800 | — | — |
| 2013-12-03 | $19.39 | $19.87 | 2,291,400 | — | — |
| 2013-12-02 | $19.76 | $20.25 | 2,976,300 | — | — |
| 2013-11-29 | $20.28 | $20.79 | 2,023,600 | — | — |
| 2013-11-27 | $19.51 | $20.00 | 3,494,500 | — | — |
| 2013-11-26 | $19.20 | $19.68 | 3,237,700 | — | — |
| 2013-11-25 | $19.29 | $19.77 | 936,400 | — | — |
| 2013-11-22 | $19.34 | $19.82 | 1,035,400 | — | — |
| 2013-11-21 | $19.30 | $19.78 | 1,290,500 | — | — |
| 2013-11-20 | $18.96 | $19.43 | 1,771,600 | — | — |
| 2013-11-19 | $19.15 | $19.63 | 2,035,100 | — | — |
| 2013-11-18 | $19.44 | $19.92 | 2,021,200 | — | — |
| 2013-11-15 | $19.42 | $19.90 | 1,754,900 | — | — |
| 2013-11-14 | $19.36 | $19.84 | 1,804,500 | — | — |
| 2013-11-13 | $19.33 | $19.81 | 1,962,600 | — | — |
| 2013-11-12 | $19.17 | $19.65 | 1,373,100 | — | — |
| 2013-11-11 | $19.34 | $19.82 | 1,426,900 | — | — |
| 2013-11-08 | $19.31 | $19.79 | 2,960,500 | — | — |
| 2013-11-07 | $18.81 | $19.28 | 3,150,900 | — | — |
| 2013-11-06 | $19.14 | $19.62 | 2,233,800 | — | — |
| 2013-11-05 | $19.66 | $20.10 | 4,001,500 | — | — |
| 2013-11-04 | $19.38 | $19.81 | 2,496,900 | — | — |
| 2013-11-01 | $19.34 | $19.77 | 4,235,400 | — | — |
| 2013-10-31 | $19.60 | $20.04 | 6,911,000 | — | — |
| 2013-10-30 | $18.95 | $19.37 | 6,744,700 | — | — |
| 2013-10-29 | $19.28 | $19.71 | 17,960,300 | — | — |
| 2013-10-28 | $22.64 | $23.15 | 1,786,500 | — | — |
| 2013-10-25 | $22.82 | $23.33 | 1,405,500 | — | — |
| 2013-10-24 | $22.87 | $23.38 | 1,847,300 | — | — |
| 2013-10-23 | $22.86 | $23.37 | 2,035,900 | — | — |
| 2013-10-22 | $23.32 | $23.84 | 2,651,400 | — | — |
| 2013-10-21 | $22.80 | $23.31 | 959,400 | — | — |
| 2013-10-18 | $22.79 | $23.30 | 1,061,400 | — | — |
| 2013-10-17 | $22.65 | $23.16 | 1,056,300 | — | — |
| 2013-10-16 | $22.46 | $22.96 | 1,286,100 | — | — |
| 2013-10-15 | $22.28 | $22.78 | 1,667,300 | — | — |
| 2013-10-14 | $22.59 | $23.09 | 1,672,000 | — | — |
| 2013-10-11 | $22.30 | $22.80 | 1,167,200 | — | — |
| 2013-10-10 | $22.15 | $22.64 | 1,579,600 | — | — |
| 2013-10-09 | $21.86 | $22.35 | 1,805,700 | — | — |
| 2013-10-08 | $21.62 | $22.10 | 3,060,200 | — | — |
| 2013-10-07 | $22.38 | $22.88 | 1,494,400 | — | — |
| 2013-10-04 | $22.72 | $23.23 | 1,012,200 | — | — |
| 2013-10-03 | $22.45 | $22.95 | 2,187,900 | — | — |
| 2013-10-02 | $22.87 | $23.38 | 1,698,800 | — | — |
| 2013-10-01 | $22.89 | $23.40 | 1,422,300 | — | — |
| 2013-09-30 | $22.84 | $23.35 | 1,579,000 | — | — |
| 2013-09-27 | $22.93 | $23.44 | 1,109,200 | — | — |
| 2013-09-26 | $22.94 | $23.45 | 1,289,000 | — | — |
| 2013-09-25 | $22.89 | $23.40 | 1,000,100 | — | — |
| 2013-09-24 | $22.84 | $23.35 | 1,757,600 | — | — |
| 2013-09-23 | $22.55 | $23.05 | 1,398,600 | — | — |
| 2013-09-20 | $22.59 | $23.09 | 1,640,900 | — | — |
| 2013-09-19 | $22.82 | $23.33 | 1,846,500 | — | — |
| 2013-09-18 | $22.50 | $23.00 | 1,391,800 | — | — |
| 2013-09-17 | $22.43 | $22.93 | 1,380,500 | — | — |
| 2013-09-16 | $22.19 | $22.69 | 821,500 | — | — |
| 2013-09-13 | $22.04 | $22.53 | 819,400 | — | — |
| 2013-09-12 | $21.97 | $22.46 | 1,159,400 | — | — |
| 2013-09-11 | $22.21 | $22.71 | 1,250,400 | — | — |
| 2013-09-10 | $22.49 | $22.99 | 1,547,100 | — | — |
| 2013-09-09 | $22.14 | $22.63 | 1,795,500 | — | — |
| 2013-09-06 | $21.87 | $22.36 | 1,080,300 | — | — |
| 2013-09-05 | $22.01 | $22.50 | 1,034,700 | — | — |
| 2013-09-04 | $21.68 | $22.16 | 1,073,900 | — | — |
| 2013-09-03 | $21.13 | $21.60 | 1,508,000 | — | — |
| 2013-08-30 | $20.96 | $21.43 | 1,151,800 | — | — |
| 2013-08-29 | $21.33 | $21.81 | 857,900 | — | — |
| 2013-08-28 | $21.07 | $21.54 | 1,477,300 | — | — |
| 2013-08-27 | $21.02 | $21.49 | 2,085,000 | — | — |
| 2013-08-26 | $21.86 | $22.35 | 1,112,100 | — | — |
| 2013-08-23 | $21.93 | $22.42 | 1,047,900 | — | — |
| 2013-08-22 | $21.97 | $22.46 | 913,100 | — | — |
| 2013-08-21 | $21.68 | $22.16 | 1,183,600 | — | — |
| 2013-08-20 | $21.88 | $22.37 | 1,210,900 | — | — |
| 2013-08-19 | $21.43 | $21.91 | 1,571,100 | — | — |
| 2013-08-16 | $21.77 | $22.26 | 1,022,700 | — | — |
| 2013-08-15 | $21.74 | $22.23 | 1,399,900 | — | — |
| 2013-08-14 | $22.47 | $22.97 | 1,559,300 | — | — |
| 2013-08-13 | $22.56 | $23.06 | 1,878,400 | — | — |
| 2013-08-12 | $22.53 | $23.03 | 2,429,800 | — | — |
| 2013-08-09 | $21.91 | $22.40 | 1,465,700 | — | — |
| 2013-08-08 | $21.84 | $22.33 | 967,700 | — | — |
| 2013-08-07 | $21.26 | $21.73 | 1,016,300 | — | — |
| 2013-08-06 | $21.80 | $22.24 | 1,699,100 | — | — |
| 2013-08-05 | $21.77 | $22.21 | 1,361,400 | — | — |
| 2013-08-02 | $21.85 | $22.29 | 1,649,600 | — | — |
| 2013-08-01 | $21.97 | $22.41 | 2,061,800 | — | — |
| 2013-07-31 | $21.85 | $22.29 | 1,609,300 | — | — |
| 2013-07-30 | $22.05 | $22.49 | 3,379,800 | — | — |
| 2013-07-29 | $21.56 | $21.99 | 1,177,000 | — | — |
| 2013-07-26 | $21.80 | $22.24 | 1,877,300 | — | — |
| 2013-07-25 | $21.78 | $22.22 | 5,122,700 | — | — |
| 2013-07-24 | $20.67 | $21.08 | 3,250,400 | — | — |
| 2013-07-23 | $20.97 | $21.39 | 1,978,600 | — | — |
| 2013-07-22 | $20.90 | $21.32 | 2,395,800 | — | — |
| 2013-07-19 | $21.08 | $21.50 | 2,433,400 | — | — |
| 2013-07-18 | $20.73 | $21.14 | 1,843,600 | — | — |
| 2013-07-17 | $20.73 | $21.14 | 1,468,200 | — | — |
| 2013-07-16 | $20.40 | $20.81 | 1,848,800 | — | — |
| 2013-07-15 | $20.62 | $21.03 | 1,936,900 | — | — |
| 2013-07-12 | $20.95 | $21.37 | 1,642,600 | — | — |
| 2013-07-11 | $20.91 | $21.33 | 2,143,300 | — | — |
| 2013-07-10 | $20.59 | $21.00 | 2,191,400 | — | — |
| 2013-07-09 | $20.71 | $21.12 | 2,909,600 | — | — |
| 2013-07-08 | $21.01 | $21.43 | 2,646,300 | — | — |
| 2013-07-05 | $21.06 | $21.48 | 5,579,600 | — | — |
| 2013-07-03 | $20.07 | $20.47 | 1,537,900 | — | — |
| 2013-07-02 | $20.03 | $20.43 | 4,726,100 | — | — |
| 2013-07-01 | $20.14 | $20.54 | 5,064,000 | — | — |
| 2013-06-28 | $19.26 | $19.64 | 8,149,100 | — | — |
| 2013-06-27 | $18.21 | $18.57 | 2,385,900 | — | — |
| 2013-06-26 | $17.64 | $17.99 | 1,138,400 | — | — |
| 2013-06-25 | $17.52 | $17.87 | 2,285,300 | — | — |
| 2013-06-24 | $17.11 | $17.45 | 3,206,600 | — | — |
| 2013-06-21 | $18.03 | $18.39 | 3,009,300 | — | — |
| 2013-06-20 | $18.34 | $18.71 | 3,349,500 | — | — |
| 2013-06-19 | $18.80 | $19.18 | 1,493,400 | — | — |
| 2013-06-18 | $19.09 | $19.47 | 1,354,200 | — | — |
| 2013-06-17 | $18.79 | $19.17 | 1,538,600 | — | — |
| 2013-06-14 | $19.00 | $19.38 | 1,555,100 | — | — |
| 2013-06-13 | $19.10 | $19.48 | 1,168,400 | — | — |
| 2013-06-12 | $18.51 | $18.88 | 956,700 | — | — |
| 2013-06-11 | $18.61 | $18.98 | 1,236,200 | — | — |
| 2013-06-10 | $18.93 | $19.31 | 1,058,100 | — | — |
| 2013-06-07 | $19.00 | $19.38 | 1,246,100 | — | — |
| 2013-06-06 | $18.42 | $18.79 | 1,854,300 | — | — |
| 2013-06-05 | $18.52 | $18.89 | 1,459,400 | — | — |
| 2013-06-04 | $18.81 | $19.19 | 1,960,000 | — | — |
| 2013-06-03 | $18.97 | $19.35 | 1,866,500 | — | — |
| 2013-05-31 | $18.92 | $19.30 | 1,893,400 | — | — |
| 2013-05-30 | $19.27 | $19.66 | 1,388,100 | — | — |
| 2013-05-29 | $19.16 | $19.54 | 1,526,500 | — | — |
| 2013-05-28 | $19.24 | $19.62 | 3,639,200 | — | — |
| 2013-05-24 | $18.55 | $18.92 | 1,831,600 | — | — |
| 2013-05-23 | $18.42 | $18.79 | 1,967,400 | — | — |
| 2013-05-22 | $18.53 | $18.90 | 3,028,000 | — | — |
| 2013-05-21 | $18.58 | $18.95 | 1,416,000 | — | — |
| 2013-05-20 | $18.46 | $18.83 | 2,830,600 | — | — |
| 2013-05-17 | $18.14 | $18.50 | 2,171,400 | — | — |
| 2013-05-16 | $17.42 | $17.77 | 2,304,000 | — | — |
| 2013-05-15 | $17.76 | $18.11 | 933,000 | — | — |
| 2013-05-14 | $17.79 | $18.15 | 1,307,500 | — | — |
| 2013-05-13 | $17.39 | $17.74 | 999,900 | — | — |
| 2013-05-10 | $17.41 | $17.76 | 1,223,000 | — | — |
| 2013-05-09 | $17.34 | $17.69 | 1,158,400 | — | — |
| 2013-05-08 | $17.49 | $17.84 | 1,690,800 | — | — |
| 2013-05-07 | $17.53 | $17.83 | 3,736,300 | — | — |
| 2013-05-06 | $17.55 | $17.85 | 1,885,500 | — | — |
| 2013-05-03 | $17.49 | $17.79 | 2,197,200 | — | — |
| 2013-05-02 | $16.92 | $17.21 | 2,147,100 | — | — |
| 2013-05-01 | $16.60 | $16.88 | 2,824,600 | — | — |
| 2013-04-30 | $17.25 | $17.54 | 1,676,300 | — | — |
| 2013-04-29 | $16.89 | $17.18 | 1,706,800 | — | — |
| 2013-04-26 | $16.79 | $17.08 | 3,754,900 | — | — |
| 2013-04-25 | $16.84 | $17.13 | 8,766,200 | — | — |
| 2013-04-24 | $17.30 | $17.60 | 2,208,700 | — | — |
| 2013-04-23 | $16.73 | $17.02 | 2,890,900 | — | — |
| 2013-04-22 | $16.32 | $16.60 | 2,293,100 | — | — |
| 2013-04-19 | $15.97 | $16.24 | 1,482,600 | — | — |
| 2013-04-18 | $15.68 | $15.95 | 1,976,400 | — | — |
| 2013-04-17 | $15.80 | $16.07 | 2,210,100 | — | — |
| 2013-04-16 | $16.29 | $16.57 | 1,807,000 | — | — |
| 2013-04-15 | $16.02 | $16.29 | 2,030,200 | — | — |
| 2013-04-12 | $16.92 | $17.21 | 1,029,400 | — | — |
| 2013-04-11 | $17.02 | $17.31 | 1,061,300 | — | — |
| 2013-04-10 | $16.91 | $17.20 | 3,760,300 | — | — |
| 2013-04-09 | $16.57 | $16.85 | 1,582,100 | — | — |
| 2013-04-08 | $16.43 | $16.71 | 1,782,800 | — | — |
| 2013-04-05 | $16.34 | $16.62 | 3,116,300 | — | — |
| 2013-04-04 | $16.34 | $16.62 | 2,776,900 | — | — |
| 2013-04-03 | $16.61 | $16.89 | 2,875,600 | — | — |
| 2013-04-02 | $17.17 | $17.46 | 2,006,200 | — | — |
| 2013-04-01 | $17.66 | $17.96 | 1,840,200 | — | — |
| 2013-03-28 | $17.83 | $18.13 | 1,781,700 | — | — |
| 2013-03-27 | $18.14 | $18.45 | 1,732,300 | — | — |
| 2013-03-26 | $18.00 | $18.31 | 2,180,900 | — | — |
| 2013-03-25 | $17.65 | $17.95 | 1,394,200 | — | — |
| 2013-03-22 | $17.57 | $17.87 | 1,513,000 | — | — |
| 2013-03-21 | $17.66 | $17.96 | 1,204,800 | — | — |
| 2013-03-20 | $17.96 | $18.27 | 983,800 | — | — |
| 2013-03-19 | $17.74 | $18.04 | 1,640,700 | — | — |
| 2013-03-18 | $17.87 | $18.18 | 1,679,300 | — | — |
| 2013-03-15 | $18.15 | $18.46 | 1,880,100 | — | — |
| 2013-03-14 | $18.07 | $18.38 | 1,953,600 | — | — |
| 2013-03-13 | $17.93 | $18.24 | 1,112,300 | — | — |
| 2013-03-12 | $17.80 | $18.05 | 1,146,600 | — | — |
| 2013-03-11 | $17.81 | $18.06 | 1,569,200 | — | — |
| 2013-03-08 | $17.72 | $17.97 | 1,226,800 | — | — |
| 2013-03-07 | $17.52 | $17.77 | 1,678,000 | — | — |
| 2013-03-06 | $17.45 | $17.70 | 1,663,400 | — | — |
| 2013-03-05 | $17.21 | $17.45 | 1,685,100 | — | — |
| 2013-03-04 | $16.78 | $17.02 | 1,357,100 | — | — |
| 2013-03-01 | $16.81 | $17.05 | 2,498,500 | — | — |
| 2013-02-28 | $16.73 | $16.97 | 1,092,300 | — | — |
| 2013-02-27 | $16.73 | $16.97 | 1,493,800 | — | — |
| 2013-02-26 | $16.43 | $16.66 | 2,472,300 | — | — |
| 2013-02-25 | $16.19 | $16.42 | 2,815,200 | — | — |
| 2013-02-22 | $16.46 | $16.69 | 1,049,100 | — | — |
| 2013-02-21 | $16.45 | $16.68 | 4,165,400 | — | — |
| 2013-02-20 | $16.62 | $16.86 | 2,548,200 | — | — |
| 2013-02-19 | $17.18 | $17.42 | 1,506,900 | — | — |
| 2013-02-15 | $17.18 | $17.42 | 1,783,500 | — | — |
| 2013-02-14 | $17.20 | $17.44 | 1,291,100 | — | — |
| 2013-02-13 | $17.00 | $17.24 | 1,739,600 | — | — |
| 2013-02-12 | $16.77 | $17.01 | 910,500 | — | — |
| 2013-02-11 | $16.81 | $17.05 | 843,100 | — | — |
| 2013-02-08 | $16.72 | $16.96 | 1,379,600 | — | — |
| 2013-02-07 | $16.52 | $16.75 | 907,000 | — | — |
| 2013-02-06 | $16.60 | $16.84 | 1,282,900 | — | — |
| 2013-02-05 | $16.55 | $16.79 | 2,135,000 | — | — |
| 2013-02-04 | $16.03 | $16.26 | 2,036,100 | — | — |
| 2013-02-01 | $16.34 | $16.57 | 1,429,500 | — | — |
| 2013-01-31 | $16.08 | $16.31 | 1,544,300 | — | — |
| 2013-01-30 | $16.06 | $16.29 | 2,157,000 | — | — |
| 2013-01-29 | $16.40 | $16.63 | 2,603,300 | — | — |
| 2013-01-28 | $16.69 | $16.93 | 3,749,900 | — | — |
| 2013-01-25 | $16.57 | $16.81 | 3,345,000 | — | — |
| 2013-01-24 | $16.05 | $16.28 | 3,166,600 | — | — |
| 2013-01-23 | $15.56 | $15.78 | 1,265,700 | — | — |
| 2013-01-22 | $15.57 | $15.79 | 1,712,900 | — | — |
| 2013-01-18 | $15.62 | $15.84 | 1,144,600 | — | — |
| 2013-01-17 | $15.68 | $15.90 | 3,200,100 | — | — |
| 2013-01-16 | $15.52 | $15.74 | 3,216,900 | — | — |
| 2013-01-15 | $15.87 | $16.10 | 4,480,300 | — | — |
| 2013-01-14 | $15.70 | $15.92 | 1,720,000 | — | — |
| 2013-01-11 | $15.61 | $15.83 | 1,960,700 | — | — |
| 2013-01-10 | $15.75 | $15.97 | 1,053,000 | — | — |
| 2013-01-09 | $15.74 | $15.96 | 2,207,100 | — | — |
| 2013-01-08 | $15.67 | $15.89 | 2,689,900 | — | — |
| 2013-01-07 | $15.96 | $16.19 | 1,499,500 | — | — |
| 2013-01-04 | $16.25 | $16.48 | 1,588,200 | — | — |
| 2013-01-03 | $16.23 | $16.46 | 2,154,600 | — | — |
| 2013-01-02 | $16.20 | $16.43 | 3,015,300 | — | — |