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
- 1980-03-17 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 | $21.03 | $39.79 | 4,980,500 | — | — |
| 2013-12-30 | $20.92 | $39.58 | 3,811,800 | — | — |
| 2013-12-27 | $20.92 | $39.58 | 3,983,500 | — | — |
| 2013-12-26 | $21.04 | $39.58 | 3,884,700 | — | — |
| 2013-12-24 | $20.98 | $39.47 | 1,558,200 | — | — |
| 2013-12-23 | $20.95 | $39.41 | 5,619,000 | — | — |
| 2013-12-20 | $20.81 | $39.15 | 8,948,500 | — | — |
| 2013-12-19 | $20.67 | $38.89 | 6,318,600 | — | — |
| 2013-12-18 | $20.45 | $38.47 | 8,050,300 | — | — |
| 2013-12-17 | $20.15 | $37.91 | 6,034,800 | — | — |
| 2013-12-16 | $20.35 | $38.29 | 7,702,300 | — | — |
| 2013-12-13 | $20.09 | $37.80 | 5,985,200 | — | — |
| 2013-12-12 | $20.25 | $38.10 | 6,605,800 | — | — |
| 2013-12-11 | $20.16 | $37.93 | 7,680,100 | — | — |
| 2013-12-10 | $20.31 | $38.21 | 5,623,100 | — | — |
| 2013-12-09 | $20.24 | $38.08 | 6,501,900 | — | — |
| 2013-12-06 | $20.34 | $38.27 | 7,856,900 | — | — |
| 2013-12-05 | $19.82 | $37.29 | 7,331,800 | — | — |
| 2013-12-04 | $19.88 | $37.40 | 9,838,200 | — | — |
| 2013-12-03 | $19.99 | $37.61 | 7,438,600 | — | — |
| 2013-12-02 | $20.20 | $38.00 | 5,456,500 | — | — |
| 2013-11-29 | $20.32 | $38.23 | 2,814,400 | — | — |
| 2013-11-27 | $20.45 | $38.47 | 4,329,600 | — | — |
| 2013-11-26 | $20.34 | $38.27 | 7,413,800 | — | — |
| 2013-11-25 | $20.57 | $38.70 | 11,186,300 | — | — |
| 2013-11-22 | $20.58 | $38.72 | 9,437,300 | — | — |
| 2013-11-21 | $20.34 | $38.27 | 8,902,600 | — | — |
| 2013-11-20 | $19.92 | $37.48 | 7,114,500 | — | — |
| 2013-11-19 | $19.91 | $37.46 | 6,723,400 | — | — |
| 2013-11-18 | $20.00 | $37.63 | 6,603,200 | — | — |
| 2013-11-15 | $19.94 | $37.51 | 6,062,300 | — | — |
| 2013-11-14 | $20.02 | $37.66 | 5,579,700 | — | — |
| 2013-11-13 | $19.91 | $37.46 | 10,260,500 | — | — |
| 2013-11-12 | $19.56 | $36.80 | 4,931,100 | — | — |
| 2013-11-11 | $19.77 | $37.19 | 7,219,200 | — | — |
| 2013-11-08 | $20.01 | $37.65 | 15,342,200 | — | — |
| 2013-11-07 | $19.08 | $35.90 | 8,906,100 | — | — |
| 2013-11-06 | $19.13 | $35.99 | 6,978,100 | — | — |
| 2013-11-05 | $19.14 | $36.01 | 7,932,500 | — | — |
| 2013-11-04 | $18.84 | $35.44 | 4,764,200 | — | — |
| 2013-11-01 | $18.99 | $35.73 | 4,738,900 | — | — |
| 2013-10-31 | $19.04 | $35.82 | 6,206,500 | — | — |
| 2013-10-30 | $19.24 | $36.20 | 7,166,300 | — | — |
| 2013-10-29 | $19.21 | $36.14 | 7,468,900 | — | — |
| 2013-10-28 | $19.18 | $36.08 | 7,314,400 | — | — |
| 2013-10-25 | $19.08 | $35.90 | 7,152,300 | — | — |
| 2013-10-24 | $19.12 | $35.97 | 9,931,700 | — | — |
| 2013-10-23 | $19.23 | $36.18 | 5,900,600 | — | — |
| 2013-10-22 | $19.34 | $36.39 | 6,871,200 | — | — |
| 2013-10-21 | $19.22 | $36.16 | 7,387,100 | — | — |
| 2013-10-18 | $19.28 | $36.27 | 9,457,800 | — | — |
| 2013-10-17 | $18.97 | $35.69 | 14,253,500 | — | — |
| 2013-10-16 | $18.40 | $34.62 | 7,907,300 | — | — |
| 2013-10-15 | $18.13 | $34.11 | 7,453,300 | — | — |
| 2013-10-14 | $18.31 | $34.45 | 5,592,000 | — | — |
| 2013-10-11 | $18.20 | $34.24 | 9,319,400 | — | — |
| 2013-10-10 | $18.14 | $34.13 | 10,817,600 | — | — |
| 2013-10-09 | $17.76 | $33.41 | 10,170,900 | — | — |
| 2013-10-08 | $17.50 | $32.92 | 9,268,600 | — | — |
| 2013-10-07 | $17.77 | $33.43 | 5,149,800 | — | — |
| 2013-10-04 | $18.19 | $34.22 | 6,107,800 | — | — |
| 2013-10-03 | $18.00 | $33.86 | 6,392,200 | — | — |
| 2013-10-02 | $18.05 | $33.96 | 10,707,400 | — | — |
| 2013-10-01 | $18.26 | $34.35 | 6,151,200 | — | — |
| 2013-09-30 | $18.05 | $33.96 | 6,047,600 | — | — |
| 2013-09-27 | $18.08 | $34.01 | 5,053,000 | — | — |
| 2013-09-26 | $18.08 | $34.01 | 4,527,200 | — | — |
| 2013-09-25 | $18.29 | $34.18 | 9,896,300 | — | — |
| 2013-09-24 | $18.04 | $33.72 | 8,161,500 | — | — |
| 2013-09-23 | $18.15 | $33.92 | 6,913,100 | — | — |
| 2013-09-20 | $18.39 | $34.37 | 10,895,900 | — | — |
| 2013-09-19 | $18.53 | $34.63 | 13,397,500 | — | — |
| 2013-09-18 | $18.62 | $34.80 | 13,477,300 | — | — |
| 2013-09-17 | $18.55 | $34.67 | 10,143,200 | — | — |
| 2013-09-16 | $18.49 | $34.56 | 8,353,700 | — | — |
| 2013-09-13 | $18.38 | $34.35 | 10,692,400 | — | — |
| 2013-09-12 | $18.49 | $34.56 | 5,828,600 | — | — |
| 2013-09-11 | $18.58 | $34.73 | 5,716,000 | — | — |
| 2013-09-10 | $18.50 | $34.58 | 8,943,000 | — | — |
| 2013-09-09 | $18.38 | $34.35 | 9,006,800 | — | — |
| 2013-09-06 | $18.47 | $34.52 | 5,249,500 | — | — |
| 2013-09-05 | $18.53 | $34.63 | 6,300,100 | — | — |
| 2013-09-04 | $18.36 | $34.31 | 7,631,200 | — | — |
| 2013-09-03 | $18.31 | $34.22 | 7,389,400 | — | — |
| 2013-08-30 | $18.29 | $34.18 | 6,179,700 | — | — |
| 2013-08-29 | $18.39 | $34.37 | 4,669,100 | — | — |
| 2013-08-28 | $18.35 | $34.30 | 8,269,200 | — | — |
| 2013-08-27 | $18.43 | $34.45 | 10,529,900 | — | — |
| 2013-08-26 | $18.99 | $35.49 | 5,896,900 | — | — |
| 2013-08-23 | $19.20 | $35.88 | 3,798,200 | — | — |
| 2013-08-22 | $19.18 | $35.85 | 6,032,500 | — | — |
| 2013-08-21 | $18.93 | $35.38 | 7,921,100 | — | — |
| 2013-08-20 | $19.06 | $35.62 | 7,299,100 | — | — |
| 2013-08-19 | $19.01 | $35.53 | 6,294,900 | — | — |
| 2013-08-16 | $19.16 | $35.81 | 5,672,700 | — | — |
| 2013-08-15 | $19.04 | $35.59 | 6,104,700 | — | — |
| 2013-08-14 | $19.14 | $35.77 | 6,817,500 | — | — |
| 2013-08-13 | $19.09 | $35.68 | 10,036,500 | — | — |
| 2013-08-12 | $19.27 | $36.02 | 3,901,000 | — | — |
| 2013-08-09 | $19.30 | $36.07 | 5,323,900 | — | — |
| 2013-08-08 | $19.23 | $35.94 | 7,554,600 | — | — |
| 2013-08-07 | $19.22 | $35.92 | 6,151,500 | — | — |
| 2013-08-06 | $19.36 | $36.18 | 5,557,700 | — | — |
| 2013-08-05 | $19.58 | $36.59 | 4,125,200 | — | — |
| 2013-08-02 | $19.69 | $36.80 | 5,585,900 | — | — |
| 2013-08-01 | $19.60 | $36.63 | 5,835,400 | — | — |
| 2013-07-31 | $19.24 | $35.96 | 8,748,400 | — | — |
| 2013-07-30 | $19.26 | $36.00 | 5,155,400 | — | — |
| 2013-07-29 | $19.21 | $35.90 | 6,179,800 | — | — |
| 2013-07-26 | $19.37 | $36.20 | 4,209,600 | — | — |
| 2013-07-25 | $19.37 | $36.20 | 7,790,800 | — | — |
| 2013-07-24 | $19.59 | $36.61 | 10,151,300 | — | — |
| 2013-07-23 | $19.42 | $36.30 | 8,691,500 | — | — |
| 2013-07-22 | $19.34 | $36.15 | 7,305,300 | — | — |
| 2013-07-19 | $19.02 | $35.55 | 10,323,700 | — | — |
| 2013-07-18 | $18.95 | $35.42 | 17,975,200 | — | — |
| 2013-07-17 | $18.99 | $35.49 | 8,009,200 | — | — |
| 2013-07-16 | $18.86 | $35.25 | 6,900,500 | — | — |
| 2013-07-15 | $18.99 | $35.49 | 6,823,800 | — | — |
| 2013-07-12 | $18.98 | $35.47 | 5,734,700 | — | — |
| 2013-07-11 | $18.81 | $35.16 | 10,249,700 | — | — |
| 2013-07-10 | $18.79 | $35.12 | 14,880,700 | — | — |
| 2013-07-09 | $18.80 | $35.14 | 10,268,400 | — | — |
| 2013-07-08 | $18.58 | $34.73 | 11,825,700 | — | — |
| 2013-07-05 | $18.67 | $34.89 | 11,339,300 | — | — |
| 2013-07-03 | $18.37 | $34.33 | 5,584,700 | — | — |
| 2013-07-02 | $18.48 | $34.54 | 8,840,400 | — | — |
| 2013-07-01 | $18.28 | $34.17 | 6,009,200 | — | — |
| 2013-06-28 | $18.05 | $33.74 | 11,104,900 | — | — |
| 2013-06-27 | $18.10 | $33.83 | 8,335,300 | — | — |
| 2013-06-26 | $17.93 | $33.51 | 6,414,700 | — | — |
| 2013-06-25 | $17.88 | $33.19 | 11,151,400 | — | — |
| 2013-06-24 | $17.46 | $32.41 | 14,737,800 | — | — |
| 2013-06-21 | $17.70 | $32.86 | 23,647,100 | — | — |
| 2013-06-20 | $17.78 | $33.01 | 18,099,400 | — | — |
| 2013-06-19 | $18.10 | $33.60 | 10,728,200 | — | — |
| 2013-06-18 | $18.40 | $34.16 | 6,251,100 | — | — |
| 2013-06-17 | $18.29 | $33.95 | 6,971,500 | — | — |
| 2013-06-14 | $18.31 | $33.99 | 8,866,600 | — | — |
| 2013-06-13 | $18.45 | $34.25 | 8,225,900 | — | — |
| 2013-06-12 | $18.32 | $34.01 | 9,989,300 | — | — |
| 2013-06-11 | $18.34 | $34.05 | 8,191,500 | — | — |
| 2013-06-10 | $18.60 | $34.53 | 8,096,900 | — | — |
| 2013-06-07 | $18.42 | $34.20 | 8,354,000 | — | — |
| 2013-06-06 | $18.07 | $33.55 | 9,101,000 | — | — |
| 2013-06-05 | $17.71 | $32.88 | 8,452,600 | — | — |
| 2013-06-04 | $17.92 | $33.27 | 9,863,900 | — | — |
| 2013-06-03 | $18.20 | $33.79 | 10,743,200 | — | — |
| 2013-05-31 | $18.20 | $33.79 | 9,136,700 | — | — |
| 2013-05-30 | $18.53 | $34.40 | 9,266,500 | — | — |
| 2013-05-29 | $18.47 | $34.29 | 11,196,400 | — | — |
| 2013-05-28 | $18.43 | $34.21 | 6,804,000 | — | — |
| 2013-05-24 | $18.25 | $33.88 | 5,606,000 | — | — |
| 2013-05-23 | $18.10 | $33.60 | 8,075,700 | — | — |
| 2013-05-22 | $18.00 | $33.42 | 13,408,800 | — | — |
| 2013-05-21 | $18.30 | $33.97 | 7,774,100 | — | — |
| 2013-05-20 | $18.39 | $34.14 | 6,307,200 | — | — |
| 2013-05-17 | $18.25 | $33.88 | 6,115,300 | — | — |
| 2013-05-16 | $18.02 | $33.45 | 5,154,600 | — | — |
| 2013-05-15 | $18.08 | $33.56 | 6,229,900 | — | — |
| 2013-05-14 | $17.91 | $33.25 | 7,011,100 | — | — |
| 2013-05-13 | $17.70 | $32.86 | 13,724,100 | — | — |
| 2013-05-10 | $17.71 | $32.88 | 5,419,300 | — | — |
| 2013-05-09 | $17.57 | $32.62 | 8,011,200 | — | — |
| 2013-05-08 | $17.62 | $32.71 | 7,591,900 | — | — |
| 2013-05-07 | $17.51 | $32.51 | 6,898,100 | — | — |
| 2013-05-06 | $17.30 | $32.12 | 4,109,300 | — | — |
| 2013-05-03 | $17.10 | $31.75 | 6,916,000 | — | — |
| 2013-05-02 | $16.86 | $31.30 | 4,457,000 | — | — |
| 2013-05-01 | $16.75 | $31.10 | 7,515,000 | — | — |
| 2013-04-30 | $17.03 | $31.62 | 9,295,500 | — | — |
| 2013-04-29 | $16.83 | $31.24 | 4,412,600 | — | — |
| 2013-04-26 | $16.76 | $31.11 | 3,342,700 | — | — |
| 2013-04-25 | $16.83 | $31.24 | 5,791,500 | — | — |
| 2013-04-24 | $16.72 | $31.04 | 6,444,900 | — | — |
| 2013-04-23 | $16.47 | $30.58 | 8,093,500 | — | — |
| 2013-04-22 | $16.25 | $30.17 | 6,563,600 | — | — |
| 2013-04-19 | $16.40 | $30.45 | 11,483,200 | — | — |
| 2013-04-18 | $15.92 | $29.55 | 16,586,100 | — | — |
| 2013-04-17 | $15.80 | $29.33 | 11,215,000 | — | — |
| 2013-04-16 | $16.15 | $29.98 | 9,928,500 | — | — |
| 2013-04-15 | $16.08 | $29.85 | 10,054,600 | — | — |
| 2013-04-12 | $16.49 | $30.61 | 16,086,400 | — | — |
| 2013-04-11 | $16.86 | $31.30 | 9,786,800 | — | — |
| 2013-04-10 | $16.63 | $30.87 | 9,086,900 | — | — |
| 2013-04-09 | $16.39 | $30.43 | 8,064,300 | — | — |
| 2013-04-08 | $16.22 | $30.11 | 10,211,700 | — | — |
| 2013-04-05 | $16.02 | $29.74 | 10,322,800 | — | — |
| 2013-04-04 | $15.95 | $29.61 | 8,668,800 | — | — |
| 2013-04-03 | $15.99 | $29.68 | 13,451,600 | — | — |
| 2013-04-02 | $16.16 | $30.00 | 6,808,400 | — | — |
| 2013-04-01 | $16.14 | $29.96 | 5,702,700 | — | — |
| 2013-03-28 | $16.31 | $30.28 | 5,584,400 | — | — |
| 2013-03-27 | $16.37 | $30.39 | 4,895,200 | — | — |
| 2013-03-26 | $16.41 | $30.46 | 6,967,600 | — | — |
| 2013-03-25 | $16.35 | $30.15 | 8,041,100 | — | — |
| 2013-03-22 | $16.29 | $30.04 | 7,034,400 | — | — |
| 2013-03-21 | $16.37 | $30.19 | 8,305,100 | — | — |
| 2013-03-20 | $16.52 | $30.46 | 7,800,400 | — | — |
| 2013-03-19 | $16.51 | $30.44 | 8,466,000 | — | — |
| 2013-03-18 | $16.48 | $30.39 | 7,536,400 | — | — |
| 2013-03-15 | $16.61 | $30.63 | 16,194,500 | — | — |
| 2013-03-14 | $16.37 | $30.19 | 8,663,400 | — | — |
| 2013-03-13 | $16.39 | $30.22 | 8,843,800 | — | — |
| 2013-03-12 | $16.25 | $29.96 | 6,625,700 | — | — |
| 2013-03-11 | $16.35 | $30.15 | 10,537,300 | — | — |
| 2013-03-08 | $16.34 | $30.13 | 8,404,200 | — | — |
| 2013-03-07 | $16.23 | $29.93 | 8,861,600 | — | — |
| 2013-03-06 | $16.03 | $29.56 | 11,432,600 | — | — |
| 2013-03-05 | $16.02 | $29.54 | 15,272,900 | — | — |
| 2013-03-04 | $16.02 | $29.54 | 8,629,000 | — | — |
| 2013-03-01 | $15.83 | $29.19 | 11,481,200 | — | — |
| 2013-02-28 | $15.84 | $29.21 | 8,898,900 | — | — |
| 2013-02-27 | $15.72 | $28.99 | 8,481,500 | — | — |
| 2013-02-26 | $15.56 | $28.69 | 10,616,400 | — | — |
| 2013-02-25 | $15.53 | $28.64 | 12,966,000 | — | — |
| 2013-02-22 | $15.80 | $29.13 | 6,752,300 | — | — |
| 2013-02-21 | $15.60 | $28.77 | 17,670,900 | — | — |
| 2013-02-20 | $15.83 | $29.19 | 12,260,600 | — | — |
| 2013-02-19 | $15.96 | $29.43 | 11,020,500 | — | — |
| 2013-02-15 | $16.05 | $29.60 | 9,472,000 | — | — |
| 2013-02-14 | $16.13 | $29.74 | 11,091,200 | — | — |
| 2013-02-13 | $16.11 | $29.71 | 16,635,700 | — | — |
| 2013-02-12 | $16.56 | $30.54 | 8,284,800 | — | — |
| 2013-02-11 | $16.50 | $30.43 | 12,187,700 | — | — |
| 2013-02-08 | $16.61 | $30.63 | 9,814,100 | — | — |
| 2013-02-07 | $16.47 | $30.37 | 10,888,100 | — | — |
| 2013-02-06 | $16.59 | $30.59 | 5,938,900 | — | — |
| 2013-02-05 | $16.51 | $30.44 | 9,336,600 | — | — |
| 2013-02-04 | $16.20 | $29.87 | 11,778,200 | — | — |
| 2013-02-01 | $16.49 | $30.41 | 12,703,800 | — | — |
| 2013-01-31 | $16.29 | $30.04 | 8,396,800 | — | — |
| 2013-01-30 | $16.33 | $30.11 | 11,003,200 | — | — |
| 2013-01-29 | $16.27 | $30.00 | 8,274,200 | — | — |
| 2013-01-28 | $16.18 | $29.84 | 8,723,400 | — | — |
| 2013-01-25 | $16.37 | $30.19 | 5,722,600 | — | — |
| 2013-01-24 | $16.39 | $30.22 | 7,786,200 | — | — |
| 2013-01-23 | $16.37 | $30.19 | 8,203,900 | — | — |
| 2013-01-22 | $16.50 | $30.43 | 8,941,800 | — | — |
| 2013-01-18 | $16.38 | $30.20 | 17,729,900 | — | — |
| 2013-01-17 | $16.29 | $30.04 | 25,139,000 | — | — |
| 2013-01-16 | $15.55 | $28.67 | 14,767,200 | — | — |
| 2013-01-15 | $15.41 | $28.42 | 7,682,300 | — | — |
| 2013-01-14 | $15.35 | $28.30 | 7,942,100 | — | — |
| 2013-01-11 | $15.47 | $28.53 | 10,867,300 | — | — |
| 2013-01-10 | $15.70 | $28.95 | 11,495,700 | — | — |
| 2013-01-09 | $15.41 | $28.42 | 9,882,600 | — | — |
| 2013-01-08 | $15.44 | $28.47 | 10,703,400 | — | — |
| 2013-01-07 | $15.58 | $28.73 | 10,651,000 | — | — |
| 2013-01-04 | $15.69 | $28.93 | 14,800,100 | — | — |
| 2013-01-03 | $15.63 | $28.82 | 11,670,500 | — | — |
| 2013-01-02 | $15.77 | $29.08 | 13,866,300 | — | — |