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
- 2004-08-19 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 | $27.91 | $27.91 | 54,519,590 | — | — |
| 2013-12-30 | $27.63 | $27.63 | 49,629,328 | — | — |
| 2013-12-27 | $27.86 | $27.86 | 63,023,345 | — | — |
| 2013-12-26 | $27.83 | $27.83 | 53,712,576 | — | — |
| 2013-12-24 | $27.69 | $27.69 | 29,478,078 | — | — |
| 2013-12-23 | $27.77 | $27.77 | 69,122,119 | — | — |
| 2013-12-20 | $27.41 | $27.41 | 130,953,011 | — | — |
| 2013-12-19 | $27.05 | $27.05 | 66,877,738 | — | — |
| 2013-12-18 | $27.02 | $27.02 | 88,743,390 | — | — |
| 2013-12-17 | $26.65 | $26.65 | 61,658,247 | — | — |
| 2013-12-16 | $26.72 | $26.72 | 64,320,188 | — | — |
| 2013-12-13 | $26.42 | $26.42 | 86,820,208 | — | — |
| 2013-12-12 | $26.65 | $26.65 | 64,099,363 | — | — |
| 2013-12-11 | $26.83 | $26.83 | 68,728,650 | — | — |
| 2013-12-10 | $27.02 | $27.02 | 74,433,955 | — | — |
| 2013-12-09 | $26.85 | $26.85 | 59,526,286 | — | — |
| 2013-12-06 | $26.65 | $26.65 | 57,366,220 | — | — |
| 2013-12-05 | $26.33 | $26.33 | 45,517,975 | — | — |
| 2013-12-04 | $26.36 | $26.36 | 47,842,656 | — | — |
| 2013-12-03 | $26.23 | $26.23 | 67,295,297 | — | — |
| 2013-12-02 | $26.26 | $26.26 | 55,133,884 | — | — |
| 2013-11-29 | $26.39 | $26.39 | 47,890,836 | — | — |
| 2013-11-27 | $26.48 | $26.48 | 45,112,461 | — | — |
| 2013-11-26 | $26.36 | $26.36 | 91,794,785 | — | — |
| 2013-11-25 | $26.05 | $26.05 | 64,761,837 | — | — |
| 2013-11-22 | $25.70 | $25.70 | 50,356,042 | — | — |
| 2013-11-21 | $25.76 | $25.76 | 43,835,693 | — | — |
| 2013-11-20 | $25.46 | $25.46 | 38,692,487 | — | — |
| 2013-11-19 | $25.53 | $25.53 | 45,433,661 | — | — |
| 2013-11-18 | $25.69 | $25.69 | 70,651,832 | — | — |
| 2013-11-15 | $25.74 | $25.74 | 51,243,355 | — | — |
| 2013-11-14 | $25.78 | $25.78 | 46,842,923 | — | — |
| 2013-11-13 | $25.72 | $25.72 | 63,412,799 | — | — |
| 2013-11-12 | $25.20 | $25.20 | 48,906,630 | — | — |
| 2013-11-11 | $25.17 | $25.17 | 44,670,812 | — | — |
| 2013-11-08 | $25.31 | $25.31 | 51,825,529 | — | — |
| 2013-11-07 | $25.10 | $25.10 | 67,435,822 | — | — |
| 2013-11-06 | $25.47 | $25.47 | 36,652,871 | — | — |
| 2013-11-05 | $25.44 | $25.44 | 47,433,127 | — | — |
| 2013-11-04 | $25.56 | $25.56 | 45,722,740 | — | — |
| 2013-11-01 | $25.58 | $25.58 | 51,524,405 | — | — |
| 2013-10-31 | $25.67 | $25.67 | 65,845,885 | — | — |
| 2013-10-30 | $25.66 | $25.66 | 53,162,522 | — | — |
| 2013-10-29 | $25.81 | $25.81 | 64,440,637 | — | — |
| 2013-10-28 | $25.28 | $25.28 | 46,521,724 | — | — |
| 2013-10-25 | $25.29 | $25.29 | 81,524,432 | — | — |
| 2013-10-24 | $25.54 | $25.54 | 83,997,668 | — | — |
| 2013-10-23 | $25.69 | $25.69 | 106,927,293 | — | — |
| 2013-10-22 | $25.08 | $25.08 | 88,675,135 | — | — |
| 2013-10-21 | $24.99 | $24.99 | 145,675,990 | — | — |
| 2013-10-18 | $25.19 | $25.19 | 464,390,148 | — | — |
| 2013-10-17 | $22.14 | $22.14 | 170,902,191 | — | — |
| 2013-10-16 | $22.37 | $22.37 | 80,604,999 | — | — |
| 2013-10-15 | $21.97 | $21.97 | 63,914,673 | — | — |
| 2013-10-14 | $21.82 | $21.82 | 49,930,453 | — | — |
| 2013-10-11 | $21.72 | $21.72 | 56,567,236 | — | — |
| 2013-10-10 | $21.62 | $21.62 | 90,550,137 | — | — |
| 2013-10-09 | $21.32 | $21.32 | 106,449,509 | — | — |
| 2013-10-08 | $21.26 | $21.26 | 78,039,419 | — | — |
| 2013-10-07 | $21.56 | $21.56 | 51,937,949 | — | — |
| 2013-10-04 | $21.73 | $21.73 | 54,523,605 | — | — |
| 2013-10-03 | $21.82 | $21.82 | 84,997,401 | — | — |
| 2013-10-02 | $22.12 | $22.12 | 60,036,190 | — | — |
| 2013-10-01 | $22.09 | $22.09 | 67,644,602 | — | — |
| 2013-09-30 | $21.82 | $21.82 | 69,154,239 | — | — |
| 2013-09-27 | $21.83 | $21.83 | 50,540,732 | — | — |
| 2013-09-26 | $21.87 | $21.87 | 50,584,897 | — | — |
| 2013-09-25 | $21.85 | $21.85 | 66,207,234 | — | — |
| 2013-09-24 | $22.09 | $22.09 | 59,694,916 | — | — |
| 2013-09-23 | $22.08 | $22.08 | 71,362,485 | — | — |
| 2013-09-20 | $22.49 | $22.49 | 174,463,490 | — | — |
| 2013-09-19 | $22.38 | $22.38 | 64,155,573 | — | — |
| 2013-09-18 | $22.50 | $22.50 | 77,678,069 | — | — |
| 2013-09-17 | $22.07 | $22.07 | 50,564,822 | — | — |
| 2013-09-16 | $22.11 | $22.11 | 53,660,381 | — | — |
| 2013-09-13 | $22.14 | $22.14 | 53,214,717 | — | — |
| 2013-09-12 | $22.24 | $22.24 | 43,984,248 | — | — |
| 2013-09-11 | $22.32 | $22.32 | 64,665,477 | — | — |
| 2013-09-10 | $22.13 | $22.13 | 51,697,050 | — | — |
| 2013-09-09 | $22.12 | $22.12 | 49,569,103 | — | — |
| 2013-09-06 | $21.91 | $21.91 | 62,698,130 | — | — |
| 2013-09-05 | $21.91 | $21.91 | 51,845,604 | — | — |
| 2013-09-04 | $21.71 | $21.71 | 81,954,037 | — | — |
| 2013-09-03 | $21.43 | $21.43 | 82,210,996 | — | — |
| 2013-08-30 | $21.09 | $21.09 | 74,743,109 | — | — |
| 2013-08-29 | $21.31 | $21.31 | 59,361,671 | — | — |
| 2013-08-28 | $21.13 | $21.13 | 53,395,392 | — | — |
| 2013-08-27 | $21.17 | $21.17 | 69,623,993 | — | — |
| 2013-08-26 | $21.58 | $21.58 | 42,257,801 | — | — |
| 2013-08-23 | $21.67 | $21.67 | 43,245,489 | — | — |
| 2013-08-22 | $21.76 | $21.76 | 34,926,424 | — | — |
| 2013-08-21 | $21.65 | $21.65 | 70,555,472 | — | — |
| 2013-08-20 | $21.55 | $21.55 | 49,504,863 | — | — |
| 2013-08-19 | $21.56 | $21.56 | 72,707,508 | — | — |
| 2013-08-16 | $21.34 | $21.34 | 67,255,147 | — | — |
| 2013-08-15 | $21.41 | $21.41 | 75,048,249 | — | — |
| 2013-08-14 | $21.66 | $21.66 | 83,600,184 | — | — |
| 2013-08-13 | $21.95 | $21.95 | 57,004,870 | — | — |
| 2013-08-12 | $22.06 | $22.06 | 55,286,453 | — | — |
| 2013-08-09 | $22.18 | $22.18 | 53,146,462 | — | — |
| 2013-08-08 | $22.23 | $22.23 | 59,743,096 | — | — |
| 2013-08-07 | $22.18 | $22.18 | 55,374,783 | — | — |
| 2013-08-06 | $22.33 | $22.33 | 60,469,809 | — | — |
| 2013-08-05 | $22.54 | $22.54 | 52,584,363 | — | — |
| 2013-08-02 | $22.58 | $22.58 | 68,812,965 | — | — |
| 2013-08-01 | $22.52 | $22.52 | 85,856,610 | — | — |
| 2013-07-31 | $22.11 | $22.11 | 87,265,872 | — | — |
| 2013-07-30 | $22.19 | $22.19 | 70,487,217 | — | — |
| 2013-07-29 | $21.97 | $21.97 | 75,959,652 | — | — |
| 2013-07-26 | $22.05 | $22.05 | 71,374,530 | — | — |
| 2013-07-25 | $22.11 | $22.11 | 120,493,954 | — | — |
| 2013-07-24 | $22.49 | $22.49 | 83,451,629 | — | — |
| 2013-07-23 | $22.51 | $22.51 | 82,134,711 | — | — |
| 2013-07-22 | $22.68 | $22.68 | 116,563,276 | — | — |
| 2013-07-19 | $22.33 | $22.33 | 295,475,379 | — | — |
| 2013-07-18 | $22.68 | $22.68 | 145,924,920 | — | — |
| 2013-07-17 | $22.88 | $22.88 | 60,469,809 | — | — |
| 2013-07-16 | $22.90 | $22.90 | 79,617,311 | — | — |
| 2013-07-15 | $23.03 | $23.03 | 78,713,937 | — | — |
| 2013-07-12 | $22.99 | $22.99 | 103,113,050 | — | — |
| 2013-07-11 | $22.92 | $22.92 | 103,755,449 | — | — |
| 2013-07-10 | $22.57 | $22.57 | 68,592,140 | — | — |
| 2013-07-09 | $22.55 | $22.55 | 79,472,771 | — | — |
| 2013-07-08 | $22.54 | $22.54 | 79,075,287 | — | — |
| 2013-07-05 | $22.25 | $22.25 | 68,331,166 | — | — |
| 2013-07-03 | $22.08 | $22.08 | 42,036,977 | — | — |
| 2013-07-02 | $21.98 | $21.98 | 75,943,592 | — | — |
| 2013-07-01 | $22.11 | $22.11 | 69,250,599 | — | — |
| 2013-06-28 | $21.93 | $21.93 | 94,324,230 | — | — |
| 2013-06-27 | $21.84 | $21.84 | 77,348,840 | — | — |
| 2013-06-26 | $21.76 | $21.76 | 73,530,581 | — | — |
| 2013-06-25 | $21.57 | $21.57 | 102,510,801 | — | — |
| 2013-06-24 | $21.66 | $21.66 | 121,128,323 | — | — |
| 2013-06-21 | $21.94 | $21.94 | 159,889,066 | — | — |
| 2013-06-20 | $22.04 | $22.04 | 135,385,563 | — | — |
| 2013-06-19 | $22.43 | $22.43 | 117,073,180 | — | — |
| 2013-06-18 | $22.43 | $22.43 | 87,000,883 | — | — |
| 2013-06-17 | $22.07 | $22.07 | 86,173,794 | — | — |
| 2013-06-14 | $21.79 | $21.79 | 90,136,592 | — | — |
| 2013-06-13 | $21.84 | $21.84 | 83,106,340 | — | — |
| 2013-06-12 | $21.72 | $21.72 | 88,522,565 | — | — |
| 2013-06-11 | $21.91 | $21.91 | 70,567,517 | — | — |
| 2013-06-10 | $22.17 | $22.17 | 93,862,506 | — | — |
| 2013-06-07 | $21.91 | $21.91 | 107,385,002 | — | — |
| 2013-06-06 | $21.54 | $21.54 | 103,550,684 | — | — |
| 2013-06-05 | $21.41 | $21.41 | 84,587,872 | — | — |
| 2013-06-04 | $21.40 | $21.40 | 75,024,159 | — | — |
| 2013-06-03 | $21.61 | $21.61 | 99,399,181 | — | — |
| 2013-05-31 | $21.70 | $21.70 | 79,071,272 | — | — |
| 2013-05-30 | $21.69 | $21.69 | 85,145,956 | — | — |
| 2013-05-29 | $21.63 | $21.63 | 80,837,869 | — | — |
| 2013-05-28 | $21.95 | $21.95 | 90,638,467 | — | — |
| 2013-05-24 | $21.75 | $21.75 | 92,216,359 | — | — |
| 2013-05-23 | $21.99 | $21.99 | 91,345,105 | — | — |
| 2013-05-22 | $22.15 | $22.15 | 102,807,910 | — | — |
| 2013-05-21 | $22.59 | $22.59 | 79,617,311 | — | — |
| 2013-05-20 | $22.63 | $22.63 | 91,248,746 | — | — |
| 2013-05-17 | $22.64 | $22.64 | 112,098,604 | — | — |
| 2013-05-16 | $22.51 | $22.51 | 128,865,215 | — | — |
| 2013-05-15 | $22.81 | $22.81 | 160,033,605 | — | — |
| 2013-05-14 | $22.09 | $22.09 | 63,408,784 | — | — |
| 2013-05-13 | $21.86 | $21.86 | 58,157,173 | — | — |
| 2013-05-10 | $21.92 | $21.92 | 76,192,522 | — | — |
| 2013-05-09 | $21.71 | $21.71 | 88,353,936 | — | — |
| 2013-05-08 | $21.76 | $21.76 | 99,102,072 | — | — |
| 2013-05-07 | $21.35 | $21.35 | 78,653,713 | — | — |
| 2013-05-06 | $21.46 | $21.46 | 85,973,045 | — | — |
| 2013-05-03 | $21.06 | $21.06 | 100,880,714 | — | — |
| 2013-05-02 | $20.66 | $20.66 | 81,034,603 | — | — |
| 2013-05-01 | $20.43 | $20.43 | 58,418,148 | — | — |
| 2013-04-30 | $20.54 | $20.54 | 92,613,843 | — | — |
| 2013-04-29 | $20.40 | $20.40 | 92,376,959 | — | — |
| 2013-04-26 | $19.96 | $19.96 | 99,880,980 | — | — |
| 2013-04-25 | $20.15 | $20.15 | 79,986,690 | — | — |
| 2013-04-24 | $20.26 | $20.26 | 73,438,237 | — | — |
| 2013-04-23 | $20.12 | $20.12 | 92,035,684 | — | — |
| 2013-04-22 | $19.93 | $19.93 | 115,768,308 | — | — |
| 2013-04-19 | $19.92 | $19.92 | 232,998,073 | — | — |
| 2013-04-18 | $19.08 | $19.08 | 133,398,142 | — | — |
| 2013-04-17 | $19.49 | $19.49 | 81,785,407 | — | — |
| 2013-04-16 | $19.76 | $19.76 | 69,941,178 | — | — |
| 2013-04-15 | $19.48 | $19.48 | 98,491,793 | — | — |
| 2013-04-12 | $19.68 | $19.68 | 65,713,390 | — | — |
| 2013-04-11 | $19.69 | $19.69 | 81,452,163 | — | — |
| 2013-04-10 | $19.68 | $19.68 | 79,440,651 | — | — |
| 2013-04-09 | $19.37 | $19.37 | 86,615,444 | — | — |
| 2013-04-08 | $19.30 | $19.30 | 113,708,616 | — | — |
| 2013-04-05 | $19.50 | $19.50 | 137,870,844 | — | — |
| 2013-04-04 | $19.80 | $19.80 | 98,270,968 | — | — |
| 2013-04-03 | $20.08 | $20.08 | 69,800,653 | — | — |
| 2013-04-02 | $20.25 | $20.25 | 81,966,082 | — | — |
| 2013-04-01 | $19.95 | $19.95 | 72,562,968 | — | — |
| 2013-03-28 | $19.78 | $19.78 | 91,855,009 | — | — |
| 2013-03-27 | $19.99 | $19.99 | 86,852,328 | — | — |
| 2013-03-26 | $20.23 | $20.23 | 47,854,701 | — | — |
| 2013-03-25 | $20.17 | $20.17 | 68,736,680 | — | — |
| 2013-03-22 | $20.18 | $20.18 | 59,751,126 | — | — |
| 2013-03-21 | $20.21 | $20.21 | 59,325,536 | — | — |
| 2013-03-20 | $20.29 | $20.29 | 58,771,467 | — | — |
| 2013-03-19 | $20.21 | $20.21 | 84,242,583 | — | — |
| 2013-03-18 | $20.12 | $20.12 | 73,807,616 | — | — |
| 2013-03-15 | $20.28 | $20.28 | 124,452,737 | — | — |
| 2013-03-14 | $20.46 | $20.46 | 66,295,564 | — | — |
| 2013-03-13 | $20.56 | $20.56 | 65,898,080 | — | — |
| 2013-03-12 | $20.61 | $20.61 | 80,633,104 | — | — |
| 2013-03-11 | $20.79 | $20.79 | 64,027,093 | — | — |
| 2013-03-08 | $20.71 | $20.71 | 116,912,581 | — | — |
| 2013-03-07 | $20.74 | $20.74 | 82,415,761 | — | — |
| 2013-03-06 | $20.71 | $20.71 | 115,350,748 | — | — |
| 2013-03-05 | $20.89 | $20.89 | 162,370,331 | — | — |
| 2013-03-04 | $20.46 | $20.46 | 111,440,145 | — | — |
| 2013-03-01 | $20.08 | $20.08 | 87,342,157 | — | — |
| 2013-02-28 | $19.96 | $19.96 | 90,971,711 | — | — |
| 2013-02-27 | $19.92 | $19.92 | 81,347,773 | — | — |
| 2013-02-26 | $19.68 | $19.68 | 88,430,220 | — | — |
| 2013-02-25 | $19.70 | $19.70 | 92,501,423 | — | — |
| 2013-02-22 | $19.92 | $19.92 | 82,463,941 | — | — |
| 2013-02-21 | $19.81 | $19.81 | 140,781,714 | — | — |
| 2013-02-20 | $19.74 | $19.74 | 110,982,436 | — | — |
| 2013-02-19 | $20.10 | $20.10 | 117,711,564 | — | — |
| 2013-02-15 | $19.75 | $19.75 | 109,601,278 | — | — |
| 2013-02-14 | $19.62 | $19.62 | 69,672,173 | — | — |
| 2013-02-13 | $19.50 | $19.50 | 48,107,646 | — | — |
| 2013-02-12 | $19.44 | $19.44 | 74,638,720 | — | — |
| 2013-02-11 | $19.49 | $19.49 | 87,037,018 | — | — |
| 2013-02-08 | $19.56 | $19.56 | 121,256,803 | — | — |
| 2013-02-07 | $19.28 | $19.28 | 114,033,831 | — | — |
| 2013-02-06 | $19.18 | $19.18 | 83,435,569 | — | — |
| 2013-02-05 | $19.07 | $19.07 | 75,108,474 | — | — |
| 2013-02-04 | $18.90 | $18.90 | 122,075,862 | — | — |
| 2013-02-01 | $19.32 | $19.32 | 150,405,652 | — | — |
| 2013-01-31 | $18.82 | $18.82 | 65,613,015 | — | — |
| 2013-01-30 | $18.78 | $18.78 | 69,579,828 | — | — |
| 2013-01-29 | $18.77 | $18.77 | 70,145,942 | — | — |
| 2013-01-28 | $18.70 | $18.70 | 65,327,951 | — | — |
| 2013-01-25 | $18.77 | $18.77 | 89,369,729 | — | — |
| 2013-01-24 | $18.78 | $18.78 | 135,815,168 | — | — |
| 2013-01-23 | $18.47 | $18.47 | 237,249,950 | — | — |
| 2013-01-22 | $17.51 | $17.51 | 152,264,594 | — | — |
| 2013-01-18 | $17.55 | $17.55 | 129,555,794 | — | — |
| 2013-01-17 | $17.72 | $17.72 | 88,791,570 | — | — |
| 2013-01-16 | $17.81 | $17.81 | 81,239,368 | — | — |
| 2013-01-15 | $18.06 | $18.06 | 157,696,879 | — | — |
| 2013-01-14 | $18.01 | $18.01 | 114,985,384 | — | — |
| 2013-01-11 | $18.43 | $18.43 | 51,600,690 | — | — |
| 2013-01-10 | $18.47 | $18.47 | 73,703,226 | — | — |
| 2013-01-09 | $18.38 | $18.38 | 81,291,563 | — | — |
| 2013-01-08 | $18.26 | $18.26 | 67,295,297 | — | — |
| 2013-01-07 | $18.30 | $18.30 | 66,476,239 | — | — |
| 2013-01-04 | $18.38 | $18.38 | 110,954,331 | — | — |
| 2013-01-03 | $18.02 | $18.02 | 93,075,567 | — | — |
| 2013-01-02 | $18.01 | $18.01 | 102,033,017 | — | — |