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
- 1999-01-29 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 | $20.45 | $23.29 | 776,400 | — | — |
| 2013-12-30 | $20.18 | $22.98 | 753,900 | — | — |
| 2013-12-27 | $20.08 | $22.86 | 578,500 | — | — |
| 2013-12-26 | $20.27 | $23.08 | 678,400 | — | — |
| 2013-12-24 | $20.31 | $23.13 | 561,100 | — | — |
| 2013-12-23 | $19.95 | $22.72 | 918,300 | — | — |
| 2013-12-20 | $19.86 | $22.61 | 1,247,200 | — | — |
| 2013-12-19 | $19.66 | $22.39 | 1,083,900 | — | — |
| 2013-12-18 | $20.19 | $22.99 | 1,105,000 | — | — |
| 2013-12-17 | $20.06 | $22.84 | 791,700 | — | — |
| 2013-12-16 | $19.80 | $22.55 | 995,200 | — | — |
| 2013-12-13 | $19.46 | $22.16 | 955,700 | — | — |
| 2013-12-12 | $19.16 | $21.82 | 672,600 | — | — |
| 2013-12-11 | $19.10 | $21.75 | 1,100,600 | — | — |
| 2013-12-10 | $19.62 | $22.34 | 849,200 | — | — |
| 2013-12-09 | $19.46 | $22.16 | 2,086,600 | — | — |
| 2013-12-06 | $20.00 | $22.77 | 805,300 | — | — |
| 2013-12-05 | $20.02 | $22.80 | 1,274,900 | — | — |
| 2013-12-04 | $19.84 | $22.59 | 1,373,500 | — | — |
| 2013-12-03 | $19.46 | $22.16 | 1,086,800 | — | — |
| 2013-12-02 | $19.47 | $22.17 | 1,162,400 | — | — |
| 2013-11-29 | $20.00 | $22.77 | 475,100 | — | — |
| 2013-11-27 | $19.66 | $22.39 | 912,600 | — | — |
| 2013-11-26 | $19.58 | $22.29 | 887,000 | — | — |
| 2013-11-25 | $19.30 | $21.98 | 616,900 | — | — |
| 2013-11-22 | $19.19 | $21.85 | 733,900 | — | — |
| 2013-11-21 | $19.00 | $21.63 | 960,500 | — | — |
| 2013-11-20 | $18.56 | $21.13 | 593,500 | — | — |
| 2013-11-19 | $18.74 | $21.34 | 1,078,300 | — | — |
| 2013-11-18 | $19.03 | $21.67 | 1,478,400 | — | — |
| 2013-11-15 | $18.98 | $21.61 | 862,900 | — | — |
| 2013-11-14 | $18.54 | $21.11 | 1,029,500 | — | — |
| 2013-11-13 | $18.34 | $20.88 | 885,600 | — | — |
| 2013-11-12 | $18.25 | $20.78 | 952,600 | — | — |
| 2013-11-11 | $18.28 | $20.81 | 1,042,800 | — | — |
| 2013-11-08 | $18.05 | $20.55 | 1,551,400 | — | — |
| 2013-11-07 | $17.41 | $19.82 | 1,685,600 | — | — |
| 2013-11-06 | $17.79 | $20.26 | 2,002,900 | — | — |
| 2013-11-05 | $18.27 | $20.80 | 2,181,500 | — | — |
| 2013-11-04 | $18.00 | $20.50 | 3,015,000 | — | — |
| 2013-11-01 | $18.26 | $20.79 | 7,337,000 | — | — |
| 2013-10-31 | $18.61 | $21.19 | 3,065,600 | — | — |
| 2013-10-30 | $18.40 | $20.95 | 2,863,700 | — | — |
| 2013-10-29 | $18.84 | $21.45 | 1,983,300 | — | — |
| 2013-10-28 | $18.94 | $21.57 | 1,227,100 | — | — |
| 2013-10-25 | $18.72 | $21.32 | 2,053,400 | — | — |
| 2013-10-24 | $18.44 | $21.00 | 3,018,400 | — | — |
| 2013-10-23 | $18.73 | $21.33 | 832,200 | — | — |
| 2013-10-22 | $19.16 | $21.82 | 966,900 | — | — |
| 2013-10-21 | $19.03 | $21.67 | 1,045,800 | — | — |
| 2013-10-18 | $19.08 | $21.73 | 1,414,800 | — | — |
| 2013-10-17 | $18.85 | $21.46 | 1,333,900 | — | — |
| 2013-10-16 | $18.91 | $21.53 | 1,529,700 | — | — |
| 2013-10-15 | $18.66 | $21.25 | 959,200 | — | — |
| 2013-10-14 | $19.13 | $21.78 | 1,000,500 | — | — |
| 2013-10-11 | $18.80 | $21.41 | 1,187,700 | — | — |
| 2013-10-10 | $18.56 | $21.13 | 1,443,400 | — | — |
| 2013-10-09 | $18.13 | $20.64 | 1,335,900 | — | — |
| 2013-10-08 | $18.19 | $20.71 | 2,812,000 | — | — |
| 2013-10-07 | $18.56 | $21.13 | 2,102,700 | — | — |
| 2013-10-04 | $18.97 | $21.60 | 1,269,400 | — | — |
| 2013-10-03 | $18.92 | $21.54 | 3,735,600 | — | — |
| 2013-10-02 | $19.44 | $22.14 | 1,481,500 | — | — |
| 2013-10-01 | $19.41 | $22.10 | 2,203,300 | — | — |
| 2013-09-30 | $19.72 | $22.45 | 1,640,700 | — | — |
| 2013-09-27 | $19.78 | $22.52 | 558,500 | — | — |
| 2013-09-26 | $20.01 | $22.78 | 721,300 | — | — |
| 2013-09-25 | $20.17 | $22.97 | 788,500 | — | — |
| 2013-09-24 | $19.97 | $22.74 | 1,138,800 | — | — |
| 2013-09-23 | $19.73 | $22.47 | 1,146,900 | — | — |
| 2013-09-20 | $20.22 | $23.02 | 937,100 | — | — |
| 2013-09-19 | $20.37 | $23.19 | 688,000 | — | — |
| 2013-09-18 | $20.36 | $23.18 | 1,158,200 | — | — |
| 2013-09-17 | $20.21 | $23.01 | 1,930,000 | — | — |
| 2013-09-16 | $19.40 | $22.09 | 1,717,300 | — | — |
| 2013-09-13 | $19.40 | $22.09 | 1,843,800 | — | — |
| 2013-09-12 | $19.61 | $22.33 | 1,847,800 | — | — |
| 2013-09-11 | $20.27 | $23.08 | 1,079,200 | — | — |
| 2013-09-10 | $20.33 | $23.15 | 1,708,600 | — | — |
| 2013-09-09 | $20.16 | $22.96 | 1,195,400 | — | — |
| 2013-09-06 | $19.90 | $22.66 | 926,100 | — | — |
| 2013-09-05 | $20.06 | $22.84 | 1,207,800 | — | — |
| 2013-09-04 | $20.21 | $23.01 | 1,774,800 | — | — |
| 2013-09-03 | $19.47 | $22.17 | 1,534,300 | — | — |
| 2013-08-30 | $19.23 | $21.90 | 1,004,500 | — | — |
| 2013-08-29 | $19.72 | $22.45 | 957,800 | — | — |
| 2013-08-28 | $19.32 | $22.00 | 1,478,000 | — | — |
| 2013-08-27 | $19.01 | $21.65 | 1,837,500 | — | — |
| 2013-08-26 | $19.76 | $22.50 | 919,700 | — | — |
| 2013-08-23 | $20.22 | $23.02 | 698,700 | — | — |
| 2013-08-22 | $20.10 | $22.89 | 934,200 | — | — |
| 2013-08-21 | $19.65 | $22.37 | 820,000 | — | — |
| 2013-08-20 | $19.80 | $22.55 | 855,100 | — | — |
| 2013-08-19 | $19.33 | $22.01 | 1,035,600 | — | — |
| 2013-08-16 | $19.61 | $22.33 | 692,400 | — | — |
| 2013-08-15 | $19.74 | $22.48 | 1,437,300 | — | — |
| 2013-08-14 | $20.39 | $23.22 | 816,600 | — | — |
| 2013-08-13 | $20.50 | $23.34 | 915,200 | — | — |
| 2013-08-12 | $20.14 | $22.93 | 1,099,100 | — | — |
| 2013-08-09 | $20.29 | $23.10 | 727,300 | — | — |
| 2013-08-08 | $20.06 | $22.84 | 1,239,500 | — | — |
| 2013-08-07 | $19.90 | $22.66 | 1,060,000 | — | — |
| 2013-08-06 | $20.15 | $22.94 | 1,490,200 | — | — |
| 2013-08-05 | $20.67 | $23.54 | 1,518,500 | — | — |
| 2013-08-02 | $20.94 | $23.84 | 3,496,700 | — | — |
| 2013-08-01 | $19.79 | $22.53 | 2,931,800 | — | — |
| 2013-07-31 | $19.45 | $22.15 | 754,400 | — | — |
| 2013-07-30 | $19.47 | $22.17 | 578,000 | — | — |
| 2013-07-29 | $19.21 | $21.87 | 717,700 | — | — |
| 2013-07-26 | $19.35 | $22.03 | 1,024,800 | — | — |
| 2013-07-25 | $18.81 | $21.42 | 1,396,800 | — | — |
| 2013-07-24 | $19.20 | $21.86 | 756,700 | — | — |
| 2013-07-23 | $19.21 | $21.87 | 679,500 | — | — |
| 2013-07-22 | $19.52 | $22.23 | 689,000 | — | — |
| 2013-07-19 | $19.61 | $22.33 | 641,300 | — | — |
| 2013-07-18 | $19.46 | $22.16 | 806,100 | — | — |
| 2013-07-17 | $19.14 | $21.79 | 955,900 | — | — |
| 2013-07-16 | $18.65 | $21.24 | 2,179,700 | — | — |
| 2013-07-15 | $19.59 | $22.31 | 660,600 | — | — |
| 2013-07-12 | $19.62 | $22.34 | 838,600 | — | — |
| 2013-07-11 | $19.66 | $22.39 | 1,375,900 | — | — |
| 2013-07-10 | $19.04 | $21.68 | 1,477,700 | — | — |
| 2013-07-09 | $19.40 | $22.09 | 916,900 | — | — |
| 2013-07-08 | $19.16 | $21.82 | 1,174,300 | — | — |
| 2013-07-05 | $19.62 | $22.34 | 793,500 | — | — |
| 2013-07-03 | $19.08 | $21.73 | 576,200 | — | — |
| 2013-07-02 | $19.03 | $21.67 | 1,465,200 | — | — |
| 2013-07-01 | $19.08 | $21.73 | 1,531,600 | — | — |
| 2013-06-28 | $18.63 | $21.21 | 3,249,100 | — | — |
| 2013-06-27 | $18.41 | $20.96 | 1,316,700 | — | — |
| 2013-06-26 | $17.78 | $20.25 | 906,900 | — | — |
| 2013-06-25 | $17.57 | $20.01 | 1,974,000 | — | — |
| 2013-06-24 | $16.53 | $18.82 | 2,087,300 | — | — |
| 2013-06-21 | $17.30 | $19.70 | 2,237,500 | — | — |
| 2013-06-20 | $17.56 | $19.99 | 1,815,900 | — | — |
| 2013-06-19 | $18.37 | $20.92 | 935,000 | — | — |
| 2013-06-18 | $18.63 | $21.21 | 1,113,500 | — | — |
| 2013-06-17 | $18.30 | $20.84 | 1,182,100 | — | — |
| 2013-06-14 | $18.48 | $21.04 | 1,020,300 | — | — |
| 2013-06-13 | $18.43 | $20.99 | 1,859,300 | — | — |
| 2013-06-12 | $17.58 | $20.02 | 1,402,600 | — | — |
| 2013-06-11 | $18.00 | $20.50 | 1,109,100 | — | — |
| 2013-06-10 | $18.31 | $20.85 | 1,172,700 | — | — |
| 2013-06-07 | $18.57 | $21.14 | 1,125,700 | — | — |
| 2013-06-06 | $17.66 | $20.11 | 1,286,700 | — | — |
| 2013-06-05 | $17.42 | $19.84 | 1,301,200 | — | — |
| 2013-06-04 | $17.91 | $20.39 | 1,927,800 | — | — |
| 2013-06-03 | $18.14 | $20.65 | 2,435,500 | — | — |
| 2013-05-31 | $17.79 | $20.26 | 1,272,400 | — | — |
| 2013-05-30 | $18.20 | $20.72 | 1,880,600 | — | — |
| 2013-05-29 | $17.63 | $20.07 | 3,108,900 | — | — |
| 2013-05-28 | $17.87 | $20.35 | 2,921,500 | — | — |
| 2013-05-24 | $16.80 | $19.13 | 826,200 | — | — |
| 2013-05-23 | $16.79 | $19.12 | 1,221,000 | — | — |
| 2013-05-22 | $16.76 | $19.08 | 2,257,900 | — | — |
| 2013-05-21 | $16.73 | $19.05 | 782,300 | — | — |
| 2013-05-20 | $16.64 | $18.95 | 1,350,000 | — | — |
| 2013-05-17 | $16.82 | $19.15 | 1,852,200 | — | — |
| 2013-05-16 | $15.92 | $18.13 | 1,228,300 | — | — |
| 2013-05-15 | $16.00 | $18.22 | 1,247,800 | — | — |
| 2013-05-14 | $15.85 | $18.05 | 824,600 | — | — |
| 2013-05-13 | $15.64 | $17.81 | 1,031,300 | — | — |
| 2013-05-10 | $15.73 | $17.91 | 728,900 | — | — |
| 2013-05-09 | $15.65 | $17.82 | 1,050,700 | — | — |
| 2013-05-08 | $15.73 | $17.91 | 1,372,200 | — | — |
| 2013-05-07 | $15.94 | $18.15 | 3,502,400 | — | — |
| 2013-05-06 | $15.42 | $17.56 | 2,598,700 | — | — |
| 2013-05-03 | $14.82 | $16.87 | 5,678,500 | — | — |
| 2013-05-02 | $13.74 | $15.64 | 1,967,100 | — | — |
| 2013-05-01 | $13.35 | $15.20 | 2,256,100 | — | — |
| 2013-04-30 | $13.37 | $15.22 | 2,775,800 | — | — |
| 2013-04-29 | $13.54 | $15.42 | 1,115,300 | — | — |
| 2013-04-26 | $13.48 | $15.35 | 1,196,100 | — | — |
| 2013-04-25 | $13.30 | $15.14 | 1,262,600 | — | — |
| 2013-04-24 | $13.21 | $15.04 | 1,233,600 | — | — |
| 2013-04-23 | $12.86 | $14.64 | 1,241,400 | — | — |
| 2013-04-22 | $12.57 | $14.31 | 1,544,700 | — | — |
| 2013-04-19 | $12.41 | $14.13 | 1,355,900 | — | — |
| 2013-04-18 | $11.94 | $13.60 | 1,387,100 | — | — |
| 2013-04-17 | $12.07 | $13.74 | 1,950,400 | — | — |
| 2013-04-16 | $12.46 | $14.19 | 2,066,400 | — | — |
| 2013-04-15 | $12.63 | $14.38 | 2,216,400 | — | — |
| 2013-04-12 | $13.23 | $15.06 | 1,430,800 | — | — |
| 2013-04-11 | $13.32 | $15.17 | 1,395,300 | — | — |
| 2013-04-10 | $13.13 | $14.95 | 1,165,800 | — | — |
| 2013-04-09 | $12.84 | $14.62 | 955,000 | — | — |
| 2013-04-08 | $12.81 | $14.59 | 950,600 | — | — |
| 2013-04-05 | $12.66 | $14.42 | 1,699,700 | — | — |
| 2013-04-04 | $12.95 | $14.75 | 900,400 | — | — |
| 2013-04-03 | $12.94 | $14.73 | 2,462,800 | — | — |
| 2013-04-02 | $13.40 | $15.26 | 1,934,500 | — | — |
| 2013-04-01 | $13.49 | $15.36 | 1,860,000 | — | — |
| 2013-03-28 | $13.65 | $15.54 | 1,830,300 | — | — |
| 2013-03-27 | $13.72 | $15.62 | 3,060,500 | — | — |
| 2013-03-26 | $12.88 | $14.67 | 1,084,000 | — | — |
| 2013-03-25 | $12.98 | $14.78 | 1,020,000 | — | — |
| 2013-03-22 | $13.03 | $14.84 | 1,763,700 | — | — |
| 2013-03-21 | $13.27 | $15.11 | 1,525,900 | — | — |
| 2013-03-20 | $13.53 | $15.41 | 2,689,900 | — | — |
| 2013-03-19 | $13.22 | $15.05 | 1,788,000 | — | — |
| 2013-03-18 | $13.04 | $14.85 | 1,030,100 | — | — |
| 2013-03-15 | $12.99 | $14.79 | 1,596,400 | — | — |
| 2013-03-14 | $13.11 | $14.93 | 847,100 | — | — |
| 2013-03-13 | $13.10 | $14.92 | 501,300 | — | — |
| 2013-03-12 | $13.08 | $14.89 | 872,000 | — | — |
| 2013-03-11 | $13.19 | $15.02 | 1,087,100 | — | — |
| 2013-03-08 | $13.26 | $15.10 | 2,538,300 | — | — |
| 2013-03-07 | $12.84 | $14.62 | 1,829,600 | — | — |
| 2013-03-06 | $12.71 | $14.47 | 1,233,600 | — | — |
| 2013-03-05 | $12.50 | $14.23 | 1,260,900 | — | — |
| 2013-03-04 | $12.23 | $13.93 | 2,123,400 | — | — |
| 2013-03-01 | $12.50 | $14.23 | 2,156,000 | — | — |
| 2013-02-28 | $12.65 | $14.40 | 2,091,200 | — | — |
| 2013-02-27 | $12.76 | $14.53 | 1,564,000 | — | — |
| 2013-02-26 | $12.39 | $14.11 | 1,646,300 | — | — |
| 2013-02-25 | $12.15 | $13.83 | 1,611,400 | — | — |
| 2013-02-22 | $12.36 | $14.07 | 901,300 | — | — |
| 2013-02-21 | $12.17 | $13.86 | 2,318,400 | — | — |
| 2013-02-20 | $12.31 | $14.02 | 2,666,600 | — | — |
| 2013-02-19 | $12.53 | $14.27 | 2,026,000 | — | — |
| 2013-02-15 | $12.33 | $14.04 | 1,980,000 | — | — |
| 2013-02-14 | $12.76 | $14.53 | 1,983,800 | — | — |
| 2013-02-13 | $12.73 | $14.49 | 1,872,900 | — | — |
| 2013-02-12 | $12.66 | $14.42 | 2,215,300 | — | — |
| 2013-02-11 | $12.44 | $14.16 | 1,988,800 | — | — |
| 2013-02-08 | $12.24 | $13.94 | 5,121,100 | — | — |
| 2013-02-07 | $11.85 | $13.49 | 1,896,600 | — | — |
| 2013-02-06 | $11.95 | $13.61 | 784,100 | — | — |
| 2013-02-05 | $12.00 | $13.66 | 819,300 | — | — |
| 2013-02-04 | $11.81 | $13.45 | 1,107,300 | — | — |
| 2013-02-01 | $12.08 | $13.75 | 2,743,800 | — | — |
| 2013-01-31 | $11.68 | $13.30 | 1,159,800 | — | — |
| 2013-01-30 | $11.65 | $13.27 | 2,199,400 | — | — |
| 2013-01-29 | $12.00 | $13.66 | 1,244,000 | — | — |
| 2013-01-28 | $12.12 | $13.80 | 911,400 | — | — |
| 2013-01-25 | $12.00 | $13.66 | 1,497,100 | — | — |
| 2013-01-24 | $11.68 | $13.30 | 1,301,100 | — | — |
| 2013-01-23 | $11.49 | $13.08 | 1,853,600 | — | — |
| 2013-01-22 | $11.60 | $13.21 | 3,171,400 | — | — |
| 2013-01-18 | $11.03 | $12.56 | 1,161,900 | — | — |
| 2013-01-17 | $11.26 | $12.82 | 1,303,400 | — | — |
| 2013-01-16 | $11.13 | $12.67 | 2,381,500 | — | — |
| 2013-01-15 | $11.44 | $13.03 | 1,572,200 | — | — |
| 2013-01-14 | $11.13 | $12.67 | 2,627,800 | — | — |
| 2013-01-11 | $11.28 | $12.84 | 1,829,800 | — | — |
| 2013-01-10 | $11.65 | $13.27 | 658,900 | — | — |
| 2013-01-09 | $11.62 | $13.23 | 912,400 | — | — |
| 2013-01-08 | $11.62 | $13.23 | 872,100 | — | — |
| 2013-01-07 | $11.57 | $13.17 | 1,003,300 | — | — |
| 2013-01-04 | $11.78 | $13.41 | 968,800 | — | — |
| 2013-01-03 | $11.72 | $13.34 | 3,111,700 | — | — |
| 2013-01-02 | $11.73 | $13.36 | 1,735,700 | — | — |