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
- 2006-02-03 to 2026-09-09
- 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 | $20.43 | $31.72 | 2,520,800 | — | — |
| 2013-12-30 | $20.51 | $31.84 | 1,911,200 | — | — |
| 2013-12-27 | $20.36 | $31.61 | 1,632,000 | — | — |
| 2013-12-26 | $20.51 | $31.84 | 1,906,000 | — | — |
| 2013-12-24 | $20.52 | $31.86 | 1,278,400 | — | — |
| 2013-12-23 | $20.62 | $32.01 | 6,006,000 | — | — |
| 2013-12-20 | $20.35 | $31.59 | 2,906,400 | — | — |
| 2013-12-19 | $19.79 | $30.71 | 2,260,800 | — | — |
| 2013-12-18 | $19.65 | $30.50 | 1,807,600 | — | — |
| 2013-12-17 | $19.58 | $30.39 | 1,020,000 | — | — |
| 2013-12-16 | $19.56 | $30.36 | 2,018,000 | — | — |
| 2013-12-13 | $19.49 | $30.25 | 2,297,600 | — | — |
| 2013-12-12 | $19.07 | $29.60 | 2,693,600 | — | — |
| 2013-12-11 | $18.92 | $29.37 | 2,005,600 | — | — |
| 2013-12-10 | $19.18 | $29.78 | 3,284,400 | — | — |
| 2013-12-09 | $18.70 | $29.03 | 1,994,800 | — | — |
| 2013-12-06 | $18.75 | $29.10 | 2,462,000 | — | — |
| 2013-12-05 | $18.68 | $29.00 | 3,222,000 | — | — |
| 2013-12-04 | $18.36 | $28.49 | 6,890,000 | — | — |
| 2013-12-03 | $18.43 | $28.61 | 1,820,800 | — | — |
| 2013-12-02 | $18.51 | $28.73 | 2,478,400 | — | — |
| 2013-11-29 | $18.69 | $29.02 | 685,200 | — | — |
| 2013-11-27 | $18.70 | $29.02 | 2,612,000 | — | — |
| 2013-11-26 | $18.85 | $29.26 | 2,657,200 | — | — |
| 2013-11-25 | $19.00 | $29.50 | 4,280,000 | — | — |
| 2013-11-22 | $19.03 | $29.54 | 5,571,600 | — | — |
| 2013-11-21 | $19.18 | $29.78 | 4,462,000 | — | — |
| 2013-11-20 | $18.32 | $28.44 | 11,193,600 | — | — |
| 2013-11-19 | $17.34 | $26.92 | 4,241,200 | — | — |
| 2013-11-18 | $17.57 | $27.28 | 2,479,200 | — | — |
| 2013-11-15 | $17.53 | $27.21 | 4,151,200 | — | — |
| 2013-11-14 | $17.32 | $26.89 | 2,778,800 | — | — |
| 2013-11-13 | $17.30 | $26.86 | 3,931,600 | — | — |
| 2013-11-12 | $17.58 | $27.29 | 4,058,400 | — | — |
| 2013-11-11 | $17.53 | $27.21 | 5,653,600 | — | — |
| 2013-11-08 | $17.18 | $26.68 | 6,692,000 | — | — |
| 2013-11-07 | $17.31 | $26.87 | 9,783,600 | — | — |
| 2013-11-06 | $17.21 | $26.72 | 5,172,000 | — | — |
| 2013-11-05 | $17.25 | $26.78 | 4,666,000 | — | — |
| 2013-11-04 | $17.14 | $26.60 | 3,632,400 | — | — |
| 2013-11-01 | $17.05 | $26.46 | 4,046,800 | — | — |
| 2013-10-31 | $16.90 | $26.23 | 4,976,400 | — | — |
| 2013-10-30 | $17.00 | $26.13 | 3,870,000 | — | — |
| 2013-10-29 | $17.21 | $26.45 | 2,376,400 | — | — |
| 2013-10-28 | $17.02 | $26.16 | 3,064,800 | — | — |
| 2013-10-25 | $17.14 | $26.35 | 1,817,200 | — | — |
| 2013-10-24 | $17.31 | $26.61 | 2,690,800 | — | — |
| 2013-10-23 | $17.09 | $26.27 | 1,031,600 | — | — |
| 2013-10-22 | $17.12 | $26.31 | 2,702,400 | — | — |
| 2013-10-21 | $16.77 | $25.78 | 1,962,800 | — | — |
| 2013-10-18 | $16.53 | $25.41 | 3,311,600 | — | — |
| 2013-10-17 | $16.53 | $25.40 | 2,174,800 | — | — |
| 2013-10-16 | $16.47 | $25.31 | 1,213,600 | — | — |
| 2013-10-15 | $16.31 | $25.07 | 1,512,400 | — | — |
| 2013-10-14 | $16.69 | $25.65 | 2,254,400 | — | — |
| 2013-10-11 | $16.65 | $25.60 | 1,920,800 | — | — |
| 2013-10-10 | $16.53 | $25.40 | 2,216,400 | — | — |
| 2013-10-09 | $16.21 | $24.92 | 2,072,400 | — | — |
| 2013-10-08 | $16.32 | $25.08 | 1,732,800 | — | — |
| 2013-10-07 | $16.55 | $25.43 | 1,668,400 | — | — |
| 2013-10-04 | $16.63 | $25.56 | 3,239,200 | — | — |
| 2013-10-03 | $16.54 | $25.42 | 1,692,800 | — | — |
| 2013-10-02 | $16.43 | $25.25 | 3,231,600 | — | — |
| 2013-10-01 | $16.57 | $25.46 | 4,448,800 | — | — |
| 2013-09-30 | $16.45 | $25.28 | 3,493,600 | — | — |
| 2013-09-27 | $16.23 | $24.94 | 4,988,400 | — | — |
| 2013-09-26 | $15.92 | $24.47 | 2,281,600 | — | — |
| 2013-09-25 | $15.80 | $24.28 | 1,857,600 | — | — |
| 2013-09-24 | $15.67 | $24.09 | 2,821,600 | — | — |
| 2013-09-23 | $15.44 | $23.74 | 3,894,000 | — | — |
| 2013-09-20 | $15.80 | $24.29 | 2,634,800 | — | — |
| 2013-09-19 | $16.07 | $24.70 | 4,412,000 | — | — |
| 2013-09-18 | $15.87 | $24.39 | 2,354,400 | — | — |
| 2013-09-17 | $15.68 | $24.10 | 2,124,400 | — | — |
| 2013-09-16 | $15.57 | $23.93 | 1,791,200 | — | — |
| 2013-09-13 | $15.68 | $24.09 | 1,334,800 | — | — |
| 2013-09-12 | $15.78 | $24.26 | 1,580,800 | — | — |
| 2013-09-11 | $15.81 | $24.30 | 4,553,600 | — | — |
| 2013-09-10 | $16.01 | $24.61 | 1,638,000 | — | — |
| 2013-09-09 | $16.14 | $24.80 | 1,269,600 | — | — |
| 2013-09-06 | $15.88 | $24.40 | 2,410,400 | — | — |
| 2013-09-05 | $15.75 | $24.21 | 2,927,200 | — | — |
| 2013-09-04 | $15.91 | $24.45 | 6,134,400 | — | — |
| 2013-09-03 | $16.17 | $24.85 | 2,592,000 | — | — |
| 2013-08-30 | $16.08 | $24.72 | 2,854,000 | — | — |
| 2013-08-29 | $16.10 | $24.75 | 1,962,400 | — | — |
| 2013-08-28 | $15.94 | $24.50 | 2,502,000 | — | — |
| 2013-08-27 | $15.97 | $24.54 | 2,870,400 | — | — |
| 2013-08-26 | $15.76 | $24.22 | 2,360,400 | — | — |
| 2013-08-23 | $15.85 | $24.37 | 2,764,400 | — | — |
| 2013-08-22 | $15.78 | $24.25 | 5,418,000 | — | — |
| 2013-08-21 | $16.03 | $24.63 | 3,947,200 | — | — |
| 2013-08-20 | $16.17 | $24.85 | 3,075,200 | — | — |
| 2013-08-19 | $16.00 | $24.60 | 4,333,600 | — | — |
| 2013-08-16 | $16.37 | $25.16 | 3,422,000 | — | — |
| 2013-08-15 | $16.30 | $25.06 | 7,348,400 | — | — |
| 2013-08-14 | $16.41 | $25.22 | 3,720,000 | — | — |
| 2013-08-13 | $16.31 | $25.07 | 4,260,000 | — | — |
| 2013-08-12 | $16.32 | $25.09 | 4,331,200 | — | — |
| 2013-08-09 | $16.51 | $25.38 | 3,606,000 | — | — |
| 2013-08-08 | $16.56 | $25.45 | 8,962,000 | — | — |
| 2013-08-07 | $16.55 | $25.44 | 18,354,400 | — | — |
| 2013-08-06 | $16.25 | $24.98 | 5,060,000 | — | — |
| 2013-08-05 | $16.27 | $25.01 | 4,839,200 | — | — |
| 2013-08-02 | $16.23 | $24.94 | 3,829,600 | — | — |
| 2013-08-01 | $16.35 | $25.13 | 6,296,800 | — | — |
| 2013-07-31 | $16.68 | $25.39 | 7,682,800 | — | — |
| 2013-07-30 | $16.12 | $24.53 | 4,122,800 | — | — |
| 2013-07-29 | $15.91 | $24.21 | 5,015,200 | — | — |
| 2013-07-26 | $15.96 | $24.29 | 2,639,200 | — | — |
| 2013-07-25 | $15.69 | $23.87 | 3,691,200 | — | — |
| 2013-07-24 | $15.80 | $24.04 | 3,452,800 | — | — |
| 2013-07-23 | $15.75 | $23.97 | 5,814,000 | — | — |
| 2013-07-22 | $15.61 | $23.75 | 4,284,400 | — | — |
| 2013-07-19 | $15.49 | $23.58 | 6,683,600 | — | — |
| 2013-07-18 | $15.50 | $23.59 | 2,736,400 | — | — |
| 2013-07-17 | $15.69 | $23.88 | 2,613,200 | — | — |
| 2013-07-16 | $15.45 | $23.51 | 3,220,800 | — | — |
| 2013-07-15 | $15.80 | $24.04 | 4,302,000 | — | — |
| 2013-07-12 | $16.16 | $24.60 | 2,799,600 | — | — |
| 2013-07-11 | $16.24 | $24.72 | 6,419,200 | — | — |
| 2013-07-10 | $16.04 | $24.42 | 6,816,800 | — | — |
| 2013-07-09 | $15.61 | $23.75 | 8,972,000 | — | — |
| 2013-07-08 | $14.99 | $22.81 | 2,809,600 | — | — |
| 2013-07-05 | $14.98 | $22.80 | 1,687,200 | — | — |
| 2013-07-03 | $14.86 | $22.61 | 1,500,400 | — | — |
| 2013-07-02 | $14.97 | $22.79 | 6,131,200 | — | — |
| 2013-07-01 | $15.21 | $23.15 | 5,280,400 | — | — |
| 2013-06-28 | $14.96 | $22.76 | 5,097,200 | — | — |
| 2013-06-27 | $14.94 | $22.74 | 5,825,200 | — | — |
| 2013-06-26 | $14.76 | $22.46 | 5,898,800 | — | — |
| 2013-06-25 | $14.49 | $22.05 | 4,272,800 | — | — |
| 2013-06-24 | $14.00 | $21.31 | 9,569,600 | — | — |
| 2013-06-21 | $13.92 | $21.18 | 38,418,800 | — | — |
| 2013-06-20 | $13.50 | $20.55 | 6,166,000 | — | — |
| 2013-06-19 | $14.07 | $21.41 | 4,327,600 | — | — |
| 2013-06-18 | $14.17 | $21.56 | 4,225,200 | — | — |
| 2013-06-17 | $14.12 | $21.49 | 4,222,400 | — | — |
| 2013-06-14 | $14.25 | $21.69 | 7,918,000 | — | — |
| 2013-06-13 | $14.48 | $22.03 | 2,561,200 | — | — |
| 2013-06-12 | $14.49 | $22.06 | 2,319,200 | — | — |
| 2013-06-11 | $14.41 | $21.94 | 4,119,600 | — | — |
| 2013-06-10 | $14.33 | $21.80 | 2,455,200 | — | — |
| 2013-06-07 | $14.52 | $22.10 | 1,300,000 | — | — |
| 2013-06-06 | $14.36 | $21.85 | 2,768,400 | — | — |
| 2013-06-05 | $14.38 | $21.88 | 2,840,400 | — | — |
| 2013-06-04 | $14.54 | $22.13 | 2,348,400 | — | — |
| 2013-06-03 | $14.58 | $22.19 | 3,632,400 | — | — |
| 2013-05-31 | $14.29 | $21.75 | 6,187,200 | — | — |
| 2013-05-30 | $14.56 | $22.16 | 6,558,000 | — | — |
| 2013-05-29 | $14.81 | $22.54 | 4,558,000 | — | — |
| 2013-05-28 | $15.00 | $22.83 | 2,784,400 | — | — |
| 2013-05-24 | $14.93 | $22.72 | 3,070,000 | — | — |
| 2013-05-23 | $15.03 | $22.87 | 4,792,400 | — | — |
| 2013-05-22 | $15.06 | $22.92 | 3,789,200 | — | — |
| 2013-05-21 | $15.23 | $23.17 | 4,530,000 | — | — |
| 2013-05-20 | $14.91 | $22.69 | 2,648,400 | — | — |
| 2013-05-17 | $14.77 | $22.48 | 13,172,800 | — | — |
| 2013-05-16 | $14.67 | $22.33 | 3,778,400 | — | — |
| 2013-05-15 | $14.83 | $22.57 | 6,229,200 | — | — |
| 2013-05-14 | $14.73 | $22.41 | 5,602,400 | — | — |
| 2013-05-13 | $14.81 | $22.54 | 3,974,800 | — | — |
| 2013-05-10 | $15.00 | $22.82 | 5,185,200 | — | — |
| 2013-05-09 | $15.09 | $22.97 | 6,928,400 | — | — |
| 2013-05-08 | $14.84 | $22.58 | 3,862,400 | — | — |
| 2013-05-07 | $14.70 | $22.37 | 1,608,000 | — | — |
| 2013-05-06 | $14.69 | $22.35 | 3,288,000 | — | — |
| 2013-05-03 | $14.70 | $22.37 | 1,301,200 | — | — |
| 2013-05-02 | $14.49 | $22.05 | 2,634,400 | — | — |
| 2013-05-01 | $14.71 | $22.14 | 3,479,600 | — | — |
| 2013-04-30 | $14.67 | $22.08 | 1,167,200 | — | — |
| 2013-04-29 | $14.79 | $22.27 | 1,631,200 | — | — |
| 2013-04-26 | $14.72 | $22.15 | 1,414,800 | — | — |
| 2013-04-25 | $14.74 | $22.19 | 1,641,600 | — | — |
| 2013-04-24 | $14.73 | $22.17 | 2,411,600 | — | — |
| 2013-04-23 | $14.71 | $22.15 | 3,076,000 | — | — |
| 2013-04-22 | $14.78 | $22.24 | 1,710,000 | — | — |
| 2013-04-19 | $14.82 | $22.31 | 3,008,000 | — | — |
| 2013-04-18 | $14.58 | $21.95 | 1,841,200 | — | — |
| 2013-04-17 | $14.56 | $21.91 | 1,642,800 | — | — |
| 2013-04-16 | $14.73 | $22.17 | 1,997,200 | — | — |
| 2013-04-15 | $14.53 | $21.88 | 1,781,600 | — | — |
| 2013-04-12 | $14.83 | $22.32 | 1,792,400 | — | — |
| 2013-04-11 | $15.01 | $22.59 | 1,870,000 | — | — |
| 2013-04-10 | $14.75 | $22.21 | 3,356,000 | — | — |
| 2013-04-09 | $14.50 | $21.83 | 2,817,200 | — | — |
| 2013-04-08 | $14.47 | $21.77 | 1,492,800 | — | — |
| 2013-04-05 | $14.21 | $21.39 | 4,467,200 | — | — |
| 2013-04-04 | $14.30 | $21.53 | 4,356,800 | — | — |
| 2013-04-03 | $14.21 | $21.39 | 3,226,800 | — | — |
| 2013-04-02 | $14.38 | $21.64 | 1,718,400 | — | — |
| 2013-04-01 | $14.56 | $21.91 | 2,549,200 | — | — |
| 2013-03-28 | $14.62 | $22.01 | 5,535,600 | — | — |
| 2013-03-27 | $14.40 | $21.67 | 5,059,600 | — | — |
| 2013-03-26 | $14.48 | $21.80 | 3,020,400 | — | — |
| 2013-03-25 | $14.48 | $21.79 | 4,670,000 | — | — |
| 2013-03-22 | $14.54 | $21.88 | 5,172,400 | — | — |
| 2013-03-21 | $14.47 | $21.78 | 5,235,600 | — | — |
| 2013-03-20 | $14.28 | $21.49 | 1,649,600 | — | — |
| 2013-03-19 | $14.21 | $21.39 | 1,547,600 | — | — |
| 2013-03-18 | $14.06 | $21.16 | 1,355,600 | — | — |
| 2013-03-15 | $14.23 | $21.41 | 2,522,800 | — | — |
| 2013-03-14 | $13.99 | $21.05 | 2,683,200 | — | — |
| 2013-03-13 | $14.03 | $21.12 | 2,041,600 | — | — |
| 2013-03-12 | $14.22 | $21.41 | 1,677,600 | — | — |
| 2013-03-11 | $14.33 | $21.57 | 3,878,000 | — | — |
| 2013-03-08 | $14.48 | $21.80 | 7,813,200 | — | — |
| 2013-03-07 | $14.29 | $21.51 | 2,788,800 | — | — |
| 2013-03-06 | $14.10 | $21.22 | 5,720,000 | — | — |
| 2013-03-05 | $14.13 | $21.27 | 3,579,200 | — | — |
| 2013-03-04 | $13.90 | $20.92 | 5,828,800 | — | — |
| 2013-03-01 | $13.51 | $20.34 | 3,161,200 | — | — |
| 2013-02-28 | $13.30 | $20.02 | 2,866,400 | — | — |
| 2013-02-27 | $13.12 | $19.75 | 2,066,000 | — | — |
| 2013-02-26 | $12.79 | $19.25 | 2,978,000 | — | — |
| 2013-02-25 | $12.90 | $19.42 | 1,774,000 | — | — |
| 2013-02-22 | $12.94 | $19.47 | 3,106,800 | — | — |
| 2013-02-21 | $12.68 | $19.08 | 4,573,600 | — | — |
| 2013-02-20 | $12.68 | $19.09 | 2,000,000 | — | — |
| 2013-02-19 | $12.80 | $19.26 | 2,022,400 | — | — |
| 2013-02-15 | $12.51 | $18.83 | 2,613,600 | — | — |
| 2013-02-14 | $12.49 | $18.80 | 1,952,800 | — | — |
| 2013-02-13 | $12.57 | $18.92 | 1,746,000 | — | — |
| 2013-02-12 | $12.36 | $18.60 | 1,618,000 | — | — |
| 2013-02-11 | $12.36 | $18.60 | 1,637,200 | — | — |
| 2013-02-08 | $12.15 | $18.29 | 2,222,400 | — | — |
| 2013-02-07 | $12.26 | $18.45 | 1,619,200 | — | — |
| 2013-02-06 | $12.34 | $18.57 | 1,818,000 | — | — |
| 2013-02-05 | $12.53 | $18.85 | 4,005,200 | — | — |
| 2013-02-04 | $12.61 | $18.74 | 1,875,600 | — | — |
| 2013-02-01 | $12.74 | $18.94 | 3,042,400 | — | — |
| 2013-01-31 | $12.64 | $18.79 | 2,222,400 | — | — |
| 2013-01-30 | $12.37 | $18.39 | 2,023,600 | — | — |
| 2013-01-29 | $12.38 | $18.39 | 1,426,000 | — | — |
| 2013-01-28 | $12.32 | $18.30 | 2,574,800 | — | — |
| 2013-01-25 | $12.24 | $18.19 | 2,873,200 | — | — |
| 2013-01-24 | $12.12 | $18.02 | 1,791,200 | — | — |
| 2013-01-23 | $12.13 | $18.03 | 2,270,400 | — | — |
| 2013-01-22 | $12.23 | $18.17 | 2,158,800 | — | — |
| 2013-01-18 | $12.23 | $18.17 | 2,746,000 | — | — |
| 2013-01-17 | $12.26 | $18.22 | 2,440,400 | — | — |
| 2013-01-16 | $12.19 | $18.11 | 1,816,800 | — | — |
| 2013-01-15 | $12.28 | $18.26 | 2,075,200 | — | — |
| 2013-01-14 | $12.23 | $18.18 | 1,596,400 | — | — |
| 2013-01-11 | $12.20 | $18.14 | 1,822,800 | — | — |
| 2013-01-10 | $12.28 | $18.25 | 2,078,800 | — | — |
| 2013-01-09 | $12.05 | $17.91 | 2,123,600 | — | — |
| 2013-01-08 | $12.00 | $17.84 | 1,352,000 | — | — |
| 2013-01-07 | $12.01 | $17.85 | 2,433,600 | — | — |
| 2013-01-04 | $11.88 | $17.65 | 1,586,400 | — | — |
| 2013-01-03 | $11.87 | $17.65 | 2,334,400 | — | — |
| 2013-01-02 | $11.92 | $17.71 | 3,414,400 | — | — |