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
- 1992-06-05 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 | $22.32 | $29.33 | 6,111,300 | — | — |
| 2013-12-30 | $21.93 | $28.82 | 5,684,000 | — | — |
| 2013-12-27 | $21.67 | $28.48 | 4,570,400 | — | — |
| 2013-12-26 | $21.37 | $28.08 | 5,170,100 | — | — |
| 2013-12-24 | $21.29 | $27.98 | 3,768,200 | — | — |
| 2013-12-23 | $21.13 | $27.77 | 8,671,300 | — | — |
| 2013-12-20 | $20.58 | $27.04 | 8,179,100 | — | — |
| 2013-12-19 | $20.16 | $26.49 | 7,487,800 | — | — |
| 2013-12-18 | $20.11 | $26.43 | 15,790,400 | — | — |
| 2013-12-17 | $18.91 | $24.85 | 6,291,600 | — | — |
| 2013-12-16 | $19.15 | $25.17 | 3,902,900 | — | — |
| 2013-12-13 | $18.96 | $24.92 | 3,759,900 | — | — |
| 2013-12-12 | $18.99 | $24.96 | 5,193,500 | — | — |
| 2013-12-11 | $19.01 | $24.98 | 7,462,000 | — | — |
| 2013-12-10 | $19.53 | $25.67 | 6,771,200 | — | — |
| 2013-12-09 | $19.45 | $25.56 | 7,182,900 | — | — |
| 2013-12-06 | $19.08 | $25.07 | 4,490,200 | — | — |
| 2013-12-05 | $18.79 | $24.69 | 6,756,800 | — | — |
| 2013-12-04 | $19.08 | $25.07 | 7,900,600 | — | — |
| 2013-12-03 | $19.13 | $25.14 | 5,580,700 | — | — |
| 2013-12-02 | $19.33 | $25.40 | 5,209,700 | — | — |
| 2013-11-29 | $19.88 | $26.12 | 3,141,900 | — | — |
| 2013-11-27 | $20.06 | $26.36 | 8,665,500 | — | — |
| 2013-11-26 | $19.93 | $26.19 | 10,872,000 | — | — |
| 2013-11-25 | $19.05 | $25.03 | 6,835,700 | — | — |
| 2013-11-22 | $19.05 | $25.03 | 8,926,900 | — | — |
| 2013-11-21 | $19.44 | $25.55 | 8,783,100 | — | — |
| 2013-11-20 | $19.06 | $25.05 | 8,087,000 | — | — |
| 2013-11-19 | $19.29 | $25.35 | 4,737,800 | — | — |
| 2013-11-18 | $19.30 | $25.36 | 7,776,300 | — | — |
| 2013-11-15 | $19.59 | $25.74 | 7,204,800 | — | — |
| 2013-11-14 | $19.59 | $25.74 | 10,835,900 | — | — |
| 2013-11-13 | $19.05 | $25.03 | 9,686,600 | — | — |
| 2013-11-12 | $18.91 | $24.85 | 19,239,200 | — | — |
| 2013-11-11 | $18.06 | $23.73 | 10,780,700 | — | — |
| 2013-11-08 | $18.14 | $23.84 | 20,501,200 | — | — |
| 2013-11-07 | $18.55 | $24.38 | 8,049,100 | — | — |
| 2013-11-06 | $18.73 | $24.61 | 10,499,500 | — | — |
| 2013-11-05 | $18.41 | $24.19 | 8,004,900 | — | — |
| 2013-11-04 | $18.82 | $24.73 | 6,850,300 | — | — |
| 2013-11-01 | $18.51 | $24.32 | 8,982,800 | — | — |
| 2013-10-31 | $18.95 | $24.90 | 6,530,100 | — | — |
| 2013-10-30 | $19.52 | $25.65 | 4,760,200 | — | — |
| 2013-10-29 | $19.97 | $26.24 | 4,777,500 | — | — |
| 2013-10-28 | $19.66 | $25.84 | 4,904,100 | — | — |
| 2013-10-25 | $19.77 | $25.98 | 5,116,000 | — | — |
| 2013-10-24 | $19.87 | $26.11 | 6,940,100 | — | — |
| 2013-10-23 | $19.47 | $25.59 | 7,991,400 | — | — |
| 2013-10-22 | $19.23 | $25.27 | 6,641,200 | — | — |
| 2013-10-21 | $18.67 | $24.53 | 5,181,900 | — | — |
| 2013-10-18 | $19.02 | $24.99 | 5,978,300 | — | — |
| 2013-10-17 | $19.14 | $25.15 | 12,642,700 | — | — |
| 2013-10-16 | $18.05 | $23.72 | 11,696,600 | — | — |
| 2013-10-15 | $17.69 | $23.25 | 10,394,300 | — | — |
| 2013-10-14 | $18.25 | $23.98 | 6,561,400 | — | — |
| 2013-10-11 | $18.65 | $24.51 | 4,495,700 | — | — |
| 2013-10-10 | $18.29 | $24.04 | 6,603,500 | — | — |
| 2013-10-09 | $17.93 | $23.56 | 10,650,100 | — | — |
| 2013-10-08 | $17.99 | $23.64 | 5,988,200 | — | — |
| 2013-10-07 | $18.50 | $24.31 | 6,564,000 | — | — |
| 2013-10-04 | $18.54 | $24.36 | 8,108,300 | — | — |
| 2013-10-03 | $19.07 | $25.06 | 8,795,300 | — | — |
| 2013-10-02 | $19.54 | $25.68 | 7,228,100 | — | — |
| 2013-10-01 | $19.38 | $25.47 | 7,516,700 | — | — |
| 2013-09-30 | $19.43 | $25.53 | 7,702,300 | — | — |
| 2013-09-27 | $19.63 | $25.80 | 4,529,600 | — | — |
| 2013-09-26 | $19.99 | $26.27 | 4,249,800 | — | — |
| 2013-09-25 | $20.16 | $26.49 | 4,707,800 | — | — |
| 2013-09-24 | $20.06 | $26.36 | 8,563,600 | — | — |
| 2013-09-23 | $19.81 | $26.03 | 7,440,200 | — | — |
| 2013-09-20 | $20.20 | $26.55 | 10,105,700 | — | — |
| 2013-09-19 | $21.01 | $27.61 | 8,474,700 | — | — |
| 2013-09-18 | $21.33 | $28.03 | 13,832,400 | — | — |
| 2013-09-17 | $19.95 | $26.22 | 5,018,700 | — | — |
| 2013-09-16 | $19.84 | $26.07 | 9,905,600 | — | — |
| 2013-09-13 | $19.14 | $25.15 | 5,183,800 | — | — |
| 2013-09-12 | $19.36 | $25.44 | 6,758,900 | — | — |
| 2013-09-11 | $19.50 | $25.63 | 7,077,500 | — | — |
| 2013-09-10 | $18.89 | $24.82 | 7,595,900 | — | — |
| 2013-09-09 | $19.28 | $25.34 | 10,615,600 | — | — |
| 2013-09-06 | $18.10 | $23.79 | 7,702,200 | — | — |
| 2013-09-05 | $17.77 | $23.35 | 5,901,300 | — | — |
| 2013-09-04 | $17.83 | $23.43 | 5,929,800 | — | — |
| 2013-09-03 | $17.80 | $23.39 | 6,962,500 | — | — |
| 2013-08-30 | $17.85 | $23.46 | 5,478,600 | — | — |
| 2013-08-29 | $18.40 | $24.18 | 8,412,900 | — | — |
| 2013-08-28 | $17.77 | $23.35 | 9,461,800 | — | — |
| 2013-08-27 | $17.99 | $23.64 | 11,456,900 | — | — |
| 2013-08-26 | $18.69 | $24.56 | 6,831,700 | — | — |
| 2013-08-23 | $18.73 | $24.61 | 7,194,900 | — | — |
| 2013-08-22 | $19.28 | $25.34 | 3,760,700 | — | — |
| 2013-08-21 | $18.85 | $24.77 | 7,442,400 | — | — |
| 2013-08-20 | $18.91 | $24.85 | 6,073,800 | — | — |
| 2013-08-19 | $18.30 | $24.05 | 8,805,200 | — | — |
| 2013-08-16 | $19.00 | $24.97 | 13,307,700 | — | — |
| 2013-08-15 | $19.12 | $25.13 | 16,214,700 | — | — |
| 2013-08-14 | $18.09 | $23.77 | 9,419,500 | — | — |
| 2013-08-13 | $18.54 | $24.36 | 7,386,900 | — | — |
| 2013-08-12 | $18.82 | $24.73 | 6,200,100 | — | — |
| 2013-08-09 | $18.89 | $24.82 | 5,999,600 | — | — |
| 2013-08-08 | $18.91 | $24.85 | 5,454,300 | — | — |
| 2013-08-07 | $18.98 | $24.94 | 7,994,500 | — | — |
| 2013-08-06 | $19.60 | $25.76 | 4,369,500 | — | — |
| 2013-08-05 | $19.97 | $26.24 | 5,916,100 | — | — |
| 2013-08-02 | $20.38 | $26.78 | 4,600,900 | — | — |
| 2013-08-01 | $20.11 | $26.43 | 7,385,900 | — | — |
| 2013-07-31 | $20.10 | $26.41 | 9,662,300 | — | — |
| 2013-07-30 | $19.75 | $25.95 | 7,157,200 | — | — |
| 2013-07-29 | $19.67 | $25.85 | 10,822,400 | — | — |
| 2013-07-26 | $19.33 | $25.40 | 10,621,400 | — | — |
| 2013-07-25 | $19.38 | $25.47 | 22,962,800 | — | — |
| 2013-07-24 | $21.20 | $27.86 | 7,810,600 | — | — |
| 2013-07-23 | $21.80 | $28.65 | 4,671,500 | — | — |
| 2013-07-22 | $21.58 | $28.36 | 4,842,400 | — | — |
| 2013-07-19 | $22.07 | $29.00 | 4,929,300 | — | — |
| 2013-07-18 | $21.67 | $28.48 | 4,976,500 | — | — |
| 2013-07-17 | $22.19 | $29.16 | 9,131,500 | — | — |
| 2013-07-16 | $21.70 | $28.52 | 7,968,200 | — | — |
| 2013-07-15 | $21.72 | $28.54 | 6,815,300 | — | — |
| 2013-07-12 | $22.76 | $29.91 | 4,959,000 | — | — |
| 2013-07-11 | $22.98 | $30.20 | 11,785,100 | — | — |
| 2013-07-10 | $21.05 | $27.66 | 5,695,500 | — | — |
| 2013-07-09 | $21.22 | $27.89 | 12,644,900 | — | — |
| 2013-07-08 | $19.73 | $25.93 | 7,582,000 | — | — |
| 2013-07-05 | $20.28 | $26.65 | 6,154,400 | — | — |
| 2013-07-03 | $20.96 | $27.54 | 2,599,900 | — | — |
| 2013-07-02 | $20.86 | $27.41 | 7,161,400 | — | — |
| 2013-07-01 | $21.05 | $27.66 | 6,231,100 | — | — |
| 2013-06-28 | $21.28 | $27.96 | 7,291,900 | — | — |
| 2013-06-27 | $21.71 | $28.53 | 9,363,200 | — | — |
| 2013-06-26 | $20.92 | $27.49 | 8,803,800 | — | — |
| 2013-06-25 | $20.91 | $27.48 | 10,991,000 | — | — |
| 2013-06-24 | $20.92 | $27.49 | 12,263,600 | — | — |
| 2013-06-21 | $21.10 | $27.73 | 16,532,300 | — | — |
| 2013-06-20 | $21.31 | $28.00 | 17,923,600 | — | — |
| 2013-06-19 | $23.44 | $30.80 | 5,123,100 | — | — |
| 2013-06-18 | $24.38 | $32.04 | 3,677,500 | — | — |
| 2013-06-17 | $24.26 | $31.88 | 6,115,700 | — | — |
| 2013-06-14 | $23.89 | $31.39 | 7,673,300 | — | — |
| 2013-06-13 | $23.66 | $31.09 | 7,234,000 | — | — |
| 2013-06-12 | $22.49 | $29.55 | 5,985,100 | — | — |
| 2013-06-11 | $22.32 | $29.33 | 6,952,500 | — | — |
| 2013-06-10 | $23.06 | $30.30 | 6,016,100 | — | — |
| 2013-06-07 | $23.56 | $30.96 | 8,923,900 | — | — |
| 2013-06-06 | $23.27 | $30.58 | 10,558,100 | — | — |
| 2013-06-05 | $22.65 | $29.77 | 10,791,900 | — | — |
| 2013-06-04 | $22.92 | $30.12 | 8,000,600 | — | — |
| 2013-06-03 | $23.78 | $31.25 | 7,299,100 | — | — |
| 2013-05-31 | $24.36 | $32.01 | 4,208,300 | — | — |
| 2013-05-30 | $24.74 | $32.51 | 5,493,200 | — | — |
| 2013-05-29 | $24.52 | $32.22 | 8,307,000 | — | — |
| 2013-05-28 | $25.69 | $33.76 | 5,827,800 | — | — |
| 2013-05-24 | $25.75 | $33.84 | 4,469,400 | — | — |
| 2013-05-23 | $26.01 | $34.18 | 8,163,800 | — | — |
| 2013-05-22 | $26.12 | $34.33 | 5,875,000 | — | — |
| 2013-05-21 | $26.31 | $34.57 | 5,461,100 | — | — |
| 2013-05-20 | $26.74 | $35.14 | 4,060,300 | — | — |
| 2013-05-17 | $27.23 | $35.78 | 8,275,000 | — | — |
| 2013-05-16 | $26.80 | $35.22 | 5,260,200 | — | — |
| 2013-05-15 | $27.43 | $36.05 | 5,243,300 | — | — |
| 2013-05-14 | $27.60 | $36.27 | 4,003,000 | — | — |
| 2013-05-13 | $27.35 | $35.94 | 3,464,700 | — | — |
| 2013-05-10 | $27.15 | $35.68 | 2,982,700 | — | — |
| 2013-05-09 | $26.82 | $35.25 | 5,126,200 | — | — |
| 2013-05-08 | $26.96 | $35.43 | 4,428,300 | — | — |
| 2013-05-07 | $26.75 | $35.15 | 4,103,800 | — | — |
| 2013-05-06 | $26.49 | $34.81 | 4,318,500 | — | — |
| 2013-05-03 | $26.45 | $34.76 | 4,759,300 | — | — |
| 2013-05-02 | $26.42 | $34.72 | 6,285,200 | — | — |
| 2013-05-01 | $25.58 | $33.62 | 5,938,500 | — | — |
| 2013-04-30 | $26.08 | $34.27 | 8,695,200 | — | — |
| 2013-04-29 | $26.52 | $34.85 | 9,981,100 | — | — |
| 2013-04-26 | $26.66 | $35.03 | 15,525,700 | — | — |
| 2013-04-25 | $24.53 | $32.24 | 7,239,300 | — | — |
| 2013-04-24 | $24.02 | $31.57 | 6,468,100 | — | — |
| 2013-04-23 | $23.55 | $30.95 | 7,458,900 | — | — |
| 2013-04-22 | $22.36 | $29.38 | 4,021,600 | — | — |
| 2013-04-19 | $21.98 | $28.88 | 5,142,000 | — | — |
| 2013-04-18 | $21.48 | $28.23 | 5,308,100 | — | — |
| 2013-04-17 | $22.14 | $29.09 | 5,013,900 | — | — |
| 2013-04-16 | $22.45 | $29.50 | 5,696,300 | — | — |
| 2013-04-15 | $21.90 | $28.78 | 6,431,500 | — | — |
| 2013-04-12 | $23.42 | $30.78 | 4,622,700 | — | — |
| 2013-04-11 | $23.33 | $30.66 | 3,251,300 | — | — |
| 2013-04-10 | $23.15 | $30.42 | 4,528,700 | — | — |
| 2013-04-09 | $23.27 | $30.58 | 4,520,500 | — | — |
| 2013-04-08 | $23.48 | $30.86 | 5,831,600 | — | — |
| 2013-04-05 | $23.08 | $30.33 | 6,263,300 | — | — |
| 2013-04-04 | $22.88 | $30.07 | 4,508,400 | — | — |
| 2013-04-03 | $22.84 | $30.01 | 8,907,400 | — | — |
| 2013-04-02 | $23.41 | $30.76 | 4,529,400 | — | — |
| 2013-04-01 | $23.85 | $31.34 | 3,544,200 | — | — |
| 2013-03-28 | $24.30 | $31.93 | 4,061,200 | — | — |
| 2013-03-27 | $24.39 | $32.05 | 3,616,900 | — | — |
| 2013-03-26 | $24.21 | $31.82 | 4,405,900 | — | — |
| 2013-03-25 | $24.48 | $32.17 | 4,327,100 | — | — |
| 2013-03-22 | $24.72 | $32.49 | 3,711,200 | — | — |
| 2013-03-21 | $24.88 | $32.70 | 9,354,900 | — | — |
| 2013-03-20 | $25.43 | $33.42 | 6,456,100 | — | — |
| 2013-03-19 | $24.31 | $31.95 | 4,686,800 | — | — |
| 2013-03-18 | $24.25 | $31.87 | 4,693,100 | — | — |
| 2013-03-15 | $24.34 | $31.99 | 6,214,500 | — | — |
| 2013-03-14 | $24.53 | $32.24 | 4,225,900 | — | — |
| 2013-03-13 | $24.02 | $31.57 | 5,371,100 | — | — |
| 2013-03-12 | $23.63 | $31.05 | 3,851,600 | — | — |
| 2013-03-11 | $23.96 | $31.49 | 4,907,100 | — | — |
| 2013-03-08 | $24.07 | $31.63 | 4,097,100 | — | — |
| 2013-03-07 | $23.82 | $31.30 | 5,059,200 | — | — |
| 2013-03-06 | $23.71 | $31.16 | 7,251,500 | — | — |
| 2013-03-05 | $23.80 | $31.28 | 6,752,500 | — | — |
| 2013-03-04 | $23.24 | $30.54 | 6,478,700 | — | — |
| 2013-03-01 | $22.51 | $29.58 | 6,232,100 | — | — |
| 2013-02-28 | $22.30 | $29.31 | 4,501,000 | — | — |
| 2013-02-27 | $22.65 | $29.77 | 4,831,300 | — | — |
| 2013-02-26 | $22.25 | $29.24 | 6,184,700 | — | — |
| 2013-02-25 | $21.37 | $28.08 | 6,176,900 | — | — |
| 2013-02-22 | $22.31 | $29.32 | 4,018,300 | — | — |
| 2013-02-21 | $22.17 | $29.13 | 8,511,600 | — | — |
| 2013-02-20 | $21.93 | $28.82 | 12,674,600 | — | — |
| 2013-02-19 | $23.29 | $30.61 | 6,632,600 | — | — |
| 2013-02-15 | $23.66 | $31.09 | 3,932,000 | — | — |
| 2013-02-14 | $23.78 | $31.25 | 3,426,200 | — | — |
| 2013-02-13 | $23.83 | $31.32 | 6,267,300 | — | — |
| 2013-02-12 | $24.05 | $31.60 | 10,276,200 | — | — |
| 2013-02-11 | $22.92 | $30.12 | 4,342,100 | — | — |
| 2013-02-08 | $23.08 | $30.33 | 2,813,600 | — | — |
| 2013-02-07 | $23.17 | $30.45 | 4,585,400 | — | — |
| 2013-02-06 | $23.44 | $30.80 | 4,868,400 | — | — |
| 2013-02-05 | $23.72 | $31.17 | 9,453,700 | — | — |
| 2013-02-04 | $22.86 | $30.04 | 4,998,500 | — | — |
| 2013-02-01 | $23.35 | $30.68 | 8,195,500 | — | — |
| 2013-01-31 | $23.66 | $31.09 | 9,187,600 | — | — |
| 2013-01-30 | $23.06 | $30.30 | 12,700,100 | — | — |
| 2013-01-29 | $23.82 | $31.30 | 22,343,400 | — | — |
| 2013-01-28 | $21.31 | $28.00 | 6,578,500 | — | — |
| 2013-01-25 | $21.76 | $28.60 | 5,964,100 | — | — |
| 2013-01-24 | $21.72 | $28.54 | 6,764,700 | — | — |
| 2013-01-23 | $21.82 | $28.67 | 4,327,100 | — | — |
| 2013-01-22 | $21.55 | $28.32 | 4,947,200 | — | — |
| 2013-01-18 | $21.52 | $28.28 | 3,952,100 | — | — |
| 2013-01-17 | $21.53 | $28.29 | 4,409,600 | — | — |
| 2013-01-16 | $21.00 | $27.60 | 2,951,400 | — | — |
| 2013-01-15 | $21.08 | $27.70 | 5,247,900 | — | — |
| 2013-01-14 | $20.89 | $27.45 | 2,774,400 | — | — |
| 2013-01-11 | $20.95 | $27.53 | 3,624,200 | — | — |
| 2013-01-10 | $20.86 | $27.41 | 3,853,000 | — | — |
| 2013-01-09 | $21.15 | $27.79 | 4,765,100 | — | — |
| 2013-01-08 | $20.73 | $27.24 | 2,963,900 | — | — |
| 2013-01-07 | $20.81 | $27.35 | 4,118,000 | — | — |
| 2013-01-04 | $20.72 | $27.23 | 4,532,000 | — | — |
| 2013-01-03 | $20.38 | $26.78 | 7,427,400 | — | — |
| 2013-01-02 | $20.39 | $26.80 | 7,441,200 | — | — |