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
- 1998-09-24 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 | $23.09 | $23.09 | 15,124,190 | — | — |
| 2013-12-30 | $22.73 | $22.73 | 14,539,219 | — | — |
| 2013-12-27 | $22.80 | $22.80 | 15,736,486 | — | — |
| 2013-12-26 | $22.75 | $22.75 | 24,449,278 | — | — |
| 2013-12-24 | $23.22 | $23.22 | 13,115,520 | — | — |
| 2013-12-23 | $23.27 | $23.27 | 32,086,217 | — | — |
| 2013-12-20 | $22.97 | $22.97 | 40,938,005 | — | — |
| 2013-12-19 | $22.47 | $22.47 | 24,282,482 | — | — |
| 2013-12-18 | $22.36 | $22.36 | 31,386,960 | — | — |
| 2013-12-17 | $22.13 | $22.13 | 36,125,179 | — | — |
| 2013-12-16 | $22.35 | $22.35 | 31,045,529 | — | — |
| 2013-12-13 | $21.70 | $21.70 | 17,398,260 | — | — |
| 2013-12-12 | $21.62 | $21.62 | 19,308,564 | — | — |
| 2013-12-11 | $21.62 | $21.62 | 19,546,164 | — | — |
| 2013-12-10 | $21.85 | $21.85 | 22,690,087 | — | — |
| 2013-12-09 | $21.76 | $21.76 | 18,799,387 | — | — |
| 2013-12-06 | $21.89 | $21.89 | 22,392,374 | — | — |
| 2013-12-05 | $21.64 | $21.64 | 23,590,354 | — | — |
| 2013-12-04 | $21.50 | $21.50 | 36,743,652 | — | — |
| 2013-12-03 | $21.86 | $21.86 | 34,375,730 | — | — |
| 2013-12-02 | $21.61 | $21.61 | 58,951,886 | — | — |
| 2013-11-29 | $21.26 | $21.26 | 22,896,562 | — | — |
| 2013-11-27 | $20.75 | $20.75 | 30,033,115 | — | — |
| 2013-11-26 | $20.52 | $20.52 | 55,663,740 | — | — |
| 2013-11-25 | $20.64 | $20.64 | 82,930,716 | — | — |
| 2013-11-22 | $21.18 | $21.18 | 32,588,503 | — | — |
| 2013-11-21 | $21.13 | $21.13 | 41,840,410 | — | — |
| 2013-11-20 | $21.21 | $21.21 | 81,408,413 | — | — |
| 2013-11-19 | $21.94 | $21.94 | 24,385,601 | — | — |
| 2013-11-18 | $21.92 | $21.92 | 30,303,266 | — | — |
| 2013-11-15 | $22.14 | $22.14 | 25,152,574 | — | — |
| 2013-11-14 | $22.26 | $22.26 | 24,993,382 | — | — |
| 2013-11-13 | $22.32 | $22.32 | 18,187,092 | — | — |
| 2013-11-12 | $22.23 | $22.23 | 25,500,658 | — | — |
| 2013-11-11 | $22.23 | $22.23 | 16,391,786 | — | — |
| 2013-11-08 | $22.31 | $22.31 | 23,288,602 | — | — |
| 2013-11-07 | $22.13 | $22.13 | 22,994,928 | — | — |
| 2013-11-06 | $22.42 | $22.42 | 59,701,277 | — | — |
| 2013-11-05 | $21.50 | $21.50 | 26,945,503 | — | — |
| 2013-11-04 | $21.62 | $21.62 | 20,972,477 | — | — |
| 2013-11-01 | $21.86 | $21.86 | 29,335,759 | — | — |
| 2013-10-31 | $22.18 | $22.18 | 21,496,860 | — | — |
| 2013-10-30 | $22.19 | $22.19 | 20,671,438 | — | — |
| 2013-10-29 | $22.45 | $22.45 | 29,108,138 | — | — |
| 2013-10-28 | $21.87 | $21.87 | 20,295,554 | — | — |
| 2013-10-25 | $21.73 | $21.73 | 37,631,326 | — | — |
| 2013-10-24 | $22.03 | $22.03 | 23,040,547 | — | — |
| 2013-10-23 | $21.77 | $21.77 | 19,861,222 | — | — |
| 2013-10-22 | $21.81 | $21.81 | 26,493,350 | — | — |
| 2013-10-21 | $21.86 | $21.86 | 33,863,702 | — | — |
| 2013-10-18 | $21.97 | $21.97 | 72,750,269 | — | — |
| 2013-10-17 | $21.62 | $21.62 | 81,677,851 | — | — |
| 2013-10-16 | $22.53 | $22.53 | 45,905,746 | — | — |
| 2013-10-15 | $22.71 | $22.71 | 21,176,338 | — | — |
| 2013-10-14 | $23.05 | $23.05 | 14,330,844 | — | — |
| 2013-10-11 | $22.88 | $22.88 | 20,819,462 | — | — |
| 2013-10-10 | $22.48 | $22.48 | 21,029,263 | — | — |
| 2013-10-09 | $22.02 | $22.02 | 21,611,858 | — | — |
| 2013-10-08 | $22.29 | $22.29 | 21,949,963 | — | — |
| 2013-10-07 | $22.97 | $22.97 | 12,643,171 | — | — |
| 2013-10-04 | $23.39 | $23.39 | 13,944,982 | — | — |
| 2013-10-03 | $23.11 | $23.11 | 15,913,973 | — | — |
| 2013-10-02 | $23.41 | $23.41 | 15,023,210 | — | — |
| 2013-10-01 | $23.56 | $23.56 | 13,784,839 | — | — |
| 2013-09-30 | $23.48 | $23.48 | 19,176,934 | — | — |
| 2013-09-27 | $23.48 | $23.48 | 17,177,292 | — | — |
| 2013-09-26 | $23.84 | $23.84 | 33,035,666 | — | — |
| 2013-09-25 | $22.82 | $22.82 | 17,829,979 | — | — |
| 2013-09-24 | $23.22 | $23.22 | 15,806,815 | — | — |
| 2013-09-23 | $23.05 | $23.05 | 17,202,715 | — | — |
| 2013-09-20 | $23.13 | $23.13 | 27,261,036 | — | — |
| 2013-09-19 | $22.92 | $22.92 | 14,995,649 | — | — |
| 2013-09-18 | $23.01 | $23.01 | 24,516,518 | — | — |
| 2013-09-17 | $22.99 | $22.99 | 24,579,958 | — | — |
| 2013-09-16 | $22.58 | $22.58 | 16,575,689 | — | — |
| 2013-09-13 | $22.65 | $22.65 | 12,399,631 | — | — |
| 2013-09-12 | $22.74 | $22.74 | 18,857,599 | — | — |
| 2013-09-11 | $22.85 | $22.85 | 23,764,039 | — | — |
| 2013-09-10 | $22.51 | $22.51 | 20,783,110 | — | — |
| 2013-09-09 | $22.17 | $22.17 | 21,359,290 | — | — |
| 2013-09-06 | $22.23 | $22.23 | 28,683,547 | — | — |
| 2013-09-05 | $21.86 | $21.86 | 16,044,415 | — | — |
| 2013-09-04 | $21.65 | $21.65 | 22,574,376 | — | — |
| 2013-09-03 | $21.18 | $21.18 | 19,335,413 | — | — |
| 2013-08-30 | $21.04 | $21.04 | 26,425,159 | — | — |
| 2013-08-29 | $21.46 | $21.46 | 16,891,459 | — | — |
| 2013-08-28 | $21.22 | $21.22 | 19,331,136 | — | — |
| 2013-08-27 | $21.30 | $21.30 | 24,572,117 | — | — |
| 2013-08-26 | $21.87 | $21.87 | 19,153,649 | — | — |
| 2013-08-23 | $21.74 | $21.74 | 16,693,776 | — | — |
| 2013-08-22 | $21.50 | $21.50 | 17,767,728 | — | — |
| 2013-08-21 | $21.45 | $21.45 | 30,527,798 | — | — |
| 2013-08-20 | $21.88 | $21.88 | 22,281,178 | — | — |
| 2013-08-19 | $21.91 | $21.91 | 15,785,194 | — | — |
| 2013-08-16 | $22.27 | $22.27 | 17,894,369 | — | — |
| 2013-08-15 | $22.38 | $22.38 | 36,268,927 | — | — |
| 2013-08-14 | $22.82 | $22.82 | 16,079,342 | — | — |
| 2013-08-13 | $22.78 | $22.78 | 22,433,479 | — | — |
| 2013-08-12 | $22.42 | $22.42 | 11,195,712 | — | — |
| 2013-08-09 | $22.45 | $22.45 | 15,162,444 | — | — |
| 2013-08-08 | $22.55 | $22.55 | 13,387,810 | — | — |
| 2013-08-07 | $22.31 | $22.31 | 16,768,145 | — | — |
| 2013-08-06 | $22.60 | $22.60 | 24,570,216 | — | — |
| 2013-08-05 | $22.18 | $22.18 | 12,784,306 | — | — |
| 2013-08-02 | $22.11 | $22.11 | 20,216,671 | — | — |
| 2013-08-01 | $22.06 | $22.06 | 19,255,104 | — | — |
| 2013-07-31 | $21.76 | $21.76 | 18,370,994 | — | — |
| 2013-07-30 | $21.88 | $21.88 | 18,566,064 | — | — |
| 2013-07-29 | $21.73 | $21.73 | 17,808,120 | — | — |
| 2013-07-26 | $21.99 | $21.99 | 30,194,208 | — | — |
| 2013-07-25 | $21.68 | $21.68 | 24,117,588 | — | — |
| 2013-07-24 | $21.93 | $21.93 | 36,824,674 | — | — |
| 2013-07-23 | $21.73 | $21.73 | 26,183,282 | — | — |
| 2013-07-22 | $22.02 | $22.02 | 37,008,338 | — | — |
| 2013-07-19 | $21.97 | $21.97 | 45,678,125 | — | — |
| 2013-07-18 | $22.53 | $22.53 | 102,379,226 | — | — |
| 2013-07-17 | $24.15 | $24.15 | 36,015,646 | — | — |
| 2013-07-16 | $23.91 | $23.91 | 21,428,194 | — | — |
| 2013-07-15 | $23.76 | $23.76 | 16,341,890 | — | — |
| 2013-07-12 | $24.01 | $24.01 | 20,530,778 | — | — |
| 2013-07-11 | $23.52 | $23.52 | 23,027,717 | — | — |
| 2013-07-10 | $23.10 | $23.10 | 16,521,991 | — | — |
| 2013-07-09 | $22.93 | $22.93 | 16,861,997 | — | — |
| 2013-07-08 | $22.61 | $22.61 | 14,408,539 | — | — |
| 2013-07-05 | $22.66 | $22.66 | 10,724,314 | — | — |
| 2013-07-03 | $22.38 | $22.38 | 9,958,766 | — | — |
| 2013-07-02 | $22.45 | $22.45 | 19,465,380 | — | — |
| 2013-07-01 | $22.26 | $22.26 | 21,265,675 | — | — |
| 2013-06-28 | $21.77 | $21.77 | 36,449,028 | — | — |
| 2013-06-27 | $21.94 | $21.94 | 21,476,664 | — | — |
| 2013-06-26 | $21.60 | $21.60 | 26,014,586 | — | — |
| 2013-06-25 | $21.73 | $21.73 | 20,361,132 | — | — |
| 2013-06-24 | $21.39 | $21.39 | 22,381,207 | — | — |
| 2013-06-21 | $21.52 | $21.52 | 32,499,878 | — | — |
| 2013-06-20 | $21.36 | $21.36 | 24,812,330 | — | — |
| 2013-06-19 | $21.98 | $21.98 | 30,040,243 | — | — |
| 2013-06-18 | $22.12 | $22.12 | 13,479,523 | — | — |
| 2013-06-17 | $21.91 | $21.91 | 18,590,537 | — | — |
| 2013-06-14 | $21.59 | $21.59 | 15,665,443 | — | — |
| 2013-06-13 | $21.67 | $21.67 | 25,334,100 | — | — |
| 2013-06-12 | $21.36 | $21.36 | 24,583,759 | — | — |
| 2013-06-11 | $21.91 | $21.91 | 30,397,831 | — | — |
| 2013-06-10 | $22.41 | $22.41 | 27,733,147 | — | — |
| 2013-06-07 | $21.65 | $21.65 | 27,889,963 | — | — |
| 2013-06-06 | $21.68 | $21.68 | 23,399,798 | — | — |
| 2013-06-05 | $21.62 | $21.62 | 34,363,850 | — | — |
| 2013-06-04 | $22.13 | $22.13 | 25,220,527 | — | — |
| 2013-06-03 | $22.48 | $22.48 | 31,191,890 | — | — |
| 2013-05-31 | $22.77 | $22.77 | 30,435,847 | — | — |
| 2013-05-30 | $23.19 | $23.19 | 20,792,851 | — | — |
| 2013-05-29 | $23.17 | $23.17 | 20,656,231 | — | — |
| 2013-05-28 | $23.37 | $23.37 | 23,160,298 | — | — |
| 2013-05-24 | $23.00 | $23.00 | 17,368,560 | — | — |
| 2013-05-23 | $22.93 | $22.93 | 22,498,106 | — | — |
| 2013-05-22 | $22.90 | $22.90 | 27,209,002 | — | — |
| 2013-05-21 | $23.13 | $23.13 | 30,933,857 | — | — |
| 2013-05-20 | $23.55 | $23.55 | 20,812,810 | — | — |
| 2013-05-17 | $23.87 | $23.87 | 27,463,234 | — | — |
| 2013-05-16 | $23.48 | $23.48 | 20,247,084 | — | — |
| 2013-05-15 | $23.84 | $23.84 | 20,357,806 | — | — |
| 2013-05-14 | $23.68 | $23.68 | 21,923,590 | — | — |
| 2013-05-13 | $23.29 | $23.29 | 17,156,146 | — | — |
| 2013-05-10 | $23.42 | $23.42 | 16,929,950 | — | — |
| 2013-05-09 | $23.22 | $23.22 | 22,092,286 | — | — |
| 2013-05-08 | $23.13 | $23.13 | 16,697,340 | — | — |
| 2013-05-07 | $22.70 | $22.70 | 22,999,680 | — | — |
| 2013-05-06 | $22.77 | $22.77 | 15,097,104 | — | — |
| 2013-05-03 | $22.82 | $22.82 | 17,124,782 | — | — |
| 2013-05-02 | $22.54 | $22.54 | 23,486,998 | — | — |
| 2013-05-01 | $22.05 | $22.05 | 18,811,267 | — | — |
| 2013-04-30 | $22.05 | $22.05 | 21,519,194 | — | — |
| 2013-04-29 | $22.24 | $22.24 | 17,039,009 | — | — |
| 2013-04-26 | $22.11 | $22.11 | 25,215,062 | — | — |
| 2013-04-25 | $22.04 | $22.04 | 27,269,827 | — | — |
| 2013-04-24 | $22.29 | $22.29 | 24,300,778 | — | — |
| 2013-04-23 | $22.09 | $22.09 | 30,124,354 | — | — |
| 2013-04-22 | $21.73 | $21.73 | 32,696,611 | — | — |
| 2013-04-19 | $22.05 | $22.05 | 37,065,600 | — | — |
| 2013-04-18 | $22.23 | $22.23 | 60,248,470 | — | — |
| 2013-04-17 | $23.61 | $23.61 | 34,952,386 | — | — |
| 2013-04-16 | $23.99 | $23.99 | 20,503,930 | — | — |
| 2013-04-15 | $23.50 | $23.50 | 21,854,210 | — | — |
| 2013-04-12 | $24.12 | $24.12 | 15,005,390 | — | — |
| 2013-04-11 | $24.32 | $24.32 | 17,323,891 | — | — |
| 2013-04-10 | $24.12 | $24.12 | 19,011,089 | — | — |
| 2013-04-09 | $23.60 | $23.60 | 14,883,739 | — | — |
| 2013-04-08 | $23.51 | $23.51 | 24,205,738 | — | — |
| 2013-04-05 | $23.37 | $23.37 | 17,193,449 | — | — |
| 2013-04-04 | $23.48 | $23.48 | 14,034,557 | — | — |
| 2013-04-03 | $23.36 | $23.36 | 27,315,446 | — | — |
| 2013-04-02 | $23.64 | $23.64 | 36,184,342 | — | — |
| 2013-04-01 | $23.45 | $23.45 | 48,992,882 | — | — |
| 2013-03-28 | $22.82 | $22.82 | 57,564,540 | — | — |
| 2013-03-27 | $21.91 | $21.91 | 29,501,604 | — | — |
| 2013-03-26 | $21.92 | $21.92 | 25,564,097 | — | — |
| 2013-03-25 | $21.60 | $21.60 | 43,189,740 | — | — |
| 2013-03-22 | $22.42 | $22.42 | 20,198,851 | — | — |
| 2013-03-21 | $22.27 | $22.27 | 33,398,244 | — | — |
| 2013-03-20 | $22.06 | $22.06 | 34,767,295 | — | — |
| 2013-03-19 | $21.51 | $21.51 | 34,745,911 | — | — |
| 2013-03-18 | $21.09 | $21.09 | 34,069,464 | — | — |
| 2013-03-15 | $21.22 | $21.22 | 51,718,392 | — | — |
| 2013-03-14 | $21.80 | $21.80 | 40,736,045 | — | — |
| 2013-03-13 | $21.46 | $21.46 | 47,057,155 | — | — |
| 2013-03-12 | $22.29 | $22.29 | 38,310,386 | — | — |
| 2013-03-11 | $22.21 | $22.21 | 21,300,840 | — | — |
| 2013-03-08 | $22.36 | $22.36 | 31,070,952 | — | — |
| 2013-03-07 | $22.30 | $22.30 | 22,453,200 | — | — |
| 2013-03-06 | $22.55 | $22.55 | 34,595,273 | — | — |
| 2013-03-05 | $23.26 | $23.26 | 23,314,738 | — | — |
| 2013-03-04 | $23.35 | $23.35 | 23,168,138 | — | — |
| 2013-03-01 | $23.11 | $23.11 | 15,260,810 | — | — |
| 2013-02-28 | $23.03 | $23.03 | 22,751,388 | — | — |
| 2013-02-27 | $22.79 | $22.79 | 18,205,625 | — | — |
| 2013-02-26 | $22.65 | $22.65 | 20,108,088 | — | — |
| 2013-02-25 | $22.56 | $22.56 | 17,431,286 | — | — |
| 2013-02-22 | $23.16 | $23.16 | 12,087,425 | — | — |
| 2013-02-21 | $22.99 | $22.99 | 25,490,678 | — | — |
| 2013-02-20 | $23.37 | $23.37 | 17,572,896 | — | — |
| 2013-02-19 | $23.86 | $23.86 | 13,548,190 | — | — |
| 2013-02-15 | $23.86 | $23.86 | 21,693,355 | — | — |
| 2013-02-14 | $23.92 | $23.92 | 16,762,205 | — | — |
| 2013-02-13 | $24.01 | $24.01 | 21,612,096 | — | — |
| 2013-02-12 | $23.90 | $23.90 | 23,816,311 | — | — |
| 2013-02-11 | $23.74 | $23.74 | 12,238,538 | — | — |
| 2013-02-08 | $23.83 | $23.83 | 19,166,954 | — | — |
| 2013-02-07 | $23.62 | $23.62 | 18,168,322 | — | — |
| 2013-02-06 | $23.62 | $23.62 | 16,639,841 | — | — |
| 2013-02-05 | $23.75 | $23.75 | 14,695,322 | — | — |
| 2013-02-04 | $23.44 | $23.44 | 20,574,259 | — | — |
| 2013-02-01 | $24.08 | $24.08 | 20,128,046 | — | — |
| 2013-01-31 | $23.56 | $23.56 | 18,880,646 | — | — |
| 2013-01-30 | $23.48 | $23.48 | 16,582,817 | — | — |
| 2013-01-29 | $23.43 | $23.43 | 16,720,387 | — | — |
| 2013-01-28 | $23.55 | $23.55 | 18,714,326 | — | — |
| 2013-01-25 | $23.79 | $23.79 | 31,672,555 | — | — |
| 2013-01-24 | $23.23 | $23.23 | 30,296,851 | — | — |
| 2013-01-23 | $22.47 | $22.47 | 21,471,437 | — | — |
| 2013-01-22 | $22.46 | $22.46 | 25,371,403 | — | — |
| 2013-01-18 | $22.82 | $22.82 | 25,087,471 | — | — |
| 2013-01-17 | $22.80 | $22.80 | 58,113,634 | — | — |
| 2013-01-16 | $22.26 | $22.26 | 52,873,366 | — | — |
| 2013-01-15 | $22.10 | $22.10 | 22,867,574 | — | — |
| 2013-01-14 | $22.38 | $22.38 | 25,185,838 | — | — |
| 2013-01-11 | $22.60 | $22.60 | 27,193,795 | — | — |
| 2013-01-10 | $22.31 | $22.31 | 17,419,169 | — | — |
| 2013-01-09 | $22.21 | $22.21 | 19,245,362 | — | — |
| 2013-01-08 | $22.17 | $22.17 | 27,391,003 | — | — |
| 2013-01-07 | $22.52 | $22.52 | 24,200,986 | — | — |
| 2013-01-04 | $22.21 | $22.21 | 15,411,449 | — | — |
| 2013-01-03 | $22.07 | $22.07 | 25,735,406 | — | — |
| 2013-01-02 | $22.55 | $22.55 | 32,786,186 | — | — |