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 | $28.05 | $28.05 | 54,261,684 | — | — |
| 2013-12-30 | $27.76 | $27.76 | 49,394,556 | — | — |
| 2013-12-27 | $27.99 | $27.99 | 62,725,212 | — | — |
| 2013-12-26 | $27.96 | $27.96 | 53,458,488 | — | — |
| 2013-12-24 | $27.82 | $27.82 | 29,338,632 | — | — |
| 2013-12-23 | $27.91 | $27.91 | 68,795,136 | — | — |
| 2013-12-20 | $27.54 | $27.54 | 130,333,536 | — | — |
| 2013-12-19 | $27.18 | $27.18 | 66,561,372 | — | — |
| 2013-12-18 | $27.15 | $27.15 | 88,323,588 | — | — |
| 2013-12-17 | $26.77 | $26.77 | 61,366,572 | — | — |
| 2013-12-16 | $26.85 | $26.85 | 64,015,920 | — | — |
| 2013-12-13 | $26.55 | $26.55 | 86,409,504 | — | — |
| 2013-12-12 | $26.78 | $26.78 | 63,796,140 | — | — |
| 2013-12-11 | $26.96 | $26.96 | 68,403,528 | — | — |
| 2013-12-10 | $27.14 | $27.14 | 74,081,844 | — | — |
| 2013-12-09 | $26.98 | $26.98 | 59,244,696 | — | — |
| 2013-12-06 | $26.77 | $26.77 | 57,094,848 | — | — |
| 2013-12-05 | $26.46 | $26.46 | 45,302,652 | — | — |
| 2013-12-04 | $26.48 | $26.48 | 47,616,336 | — | — |
| 2013-12-03 | $26.36 | $26.36 | 66,976,956 | — | — |
| 2013-12-02 | $26.39 | $26.39 | 54,873,072 | — | — |
| 2013-11-29 | $26.52 | $26.52 | 47,664,288 | — | — |
| 2013-11-27 | $26.60 | $26.60 | 44,899,056 | — | — |
| 2013-11-26 | $26.49 | $26.49 | 91,360,548 | — | — |
| 2013-11-25 | $26.17 | $26.17 | 64,455,480 | — | — |
| 2013-11-22 | $25.82 | $25.82 | 50,117,832 | — | — |
| 2013-11-21 | $25.88 | $25.88 | 43,628,328 | — | — |
| 2013-11-20 | $25.58 | $25.58 | 38,509,452 | — | — |
| 2013-11-19 | $25.66 | $25.66 | 45,218,736 | — | — |
| 2013-11-18 | $25.81 | $25.81 | 70,317,612 | — | — |
| 2013-11-15 | $25.86 | $25.86 | 51,000,948 | — | — |
| 2013-11-14 | $25.91 | $25.91 | 46,621,332 | — | — |
| 2013-11-13 | $25.84 | $25.84 | 63,112,824 | — | — |
| 2013-11-12 | $25.32 | $25.32 | 48,675,276 | — | — |
| 2013-11-11 | $25.29 | $25.29 | 44,459,496 | — | — |
| 2013-11-08 | $25.43 | $25.43 | 51,580,368 | — | — |
| 2013-11-07 | $25.22 | $25.22 | 67,116,816 | — | — |
| 2013-11-06 | $25.59 | $25.59 | 36,479,484 | — | — |
| 2013-11-05 | $25.56 | $25.56 | 47,208,744 | — | — |
| 2013-11-04 | $25.68 | $25.68 | 45,506,448 | — | — |
| 2013-11-01 | $25.70 | $25.70 | 51,280,668 | — | — |
| 2013-10-31 | $25.79 | $25.79 | 65,534,400 | — | — |
| 2013-10-30 | $25.79 | $25.79 | 52,911,036 | — | — |
| 2013-10-29 | $25.93 | $25.93 | 64,135,800 | — | — |
| 2013-10-28 | $25.40 | $25.40 | 46,301,652 | — | — |
| 2013-10-25 | $25.41 | $25.41 | 81,138,780 | — | — |
| 2013-10-24 | $25.66 | $25.66 | 83,600,316 | — | — |
| 2013-10-23 | $25.81 | $25.81 | 106,421,472 | — | — |
| 2013-10-22 | $25.20 | $25.20 | 88,255,656 | — | — |
| 2013-10-21 | $25.11 | $25.11 | 144,986,868 | — | — |
| 2013-10-18 | $25.31 | $25.31 | 462,193,344 | — | — |
| 2013-10-17 | $22.24 | $22.24 | 170,093,736 | — | — |
| 2013-10-16 | $22.47 | $22.47 | 80,223,696 | — | — |
| 2013-10-15 | $22.07 | $22.07 | 63,612,324 | — | — |
| 2013-10-14 | $21.92 | $21.92 | 49,694,256 | — | — |
| 2013-10-11 | $21.82 | $21.82 | 56,299,644 | — | — |
| 2013-10-10 | $21.73 | $21.73 | 90,121,788 | — | — |
| 2013-10-09 | $21.42 | $21.42 | 105,945,948 | — | — |
| 2013-10-08 | $21.36 | $21.36 | 77,670,252 | — | — |
| 2013-10-07 | $21.67 | $21.67 | 51,692,256 | — | — |
| 2013-10-04 | $21.83 | $21.83 | 54,265,680 | — | — |
| 2013-10-03 | $21.92 | $21.92 | 84,595,320 | — | — |
| 2013-10-02 | $22.22 | $22.22 | 59,752,188 | — | — |
| 2013-10-01 | $22.20 | $22.20 | 67,324,608 | — | — |
| 2013-09-30 | $21.92 | $21.92 | 68,827,104 | — | — |
| 2013-09-27 | $21.93 | $21.93 | 50,301,648 | — | — |
| 2013-09-26 | $21.98 | $21.98 | 50,345,604 | — | — |
| 2013-09-25 | $21.95 | $21.95 | 65,894,040 | — | — |
| 2013-09-24 | $22.19 | $22.19 | 59,412,528 | — | — |
| 2013-09-23 | $22.18 | $22.18 | 71,024,904 | — | — |
| 2013-09-20 | $22.60 | $22.60 | 173,638,188 | — | — |
| 2013-09-19 | $22.48 | $22.48 | 63,852,084 | — | — |
| 2013-09-18 | $22.61 | $22.61 | 77,310,612 | — | — |
| 2013-09-17 | $22.17 | $22.17 | 50,325,624 | — | — |
| 2013-09-16 | $22.22 | $22.22 | 53,406,540 | — | — |
| 2013-09-13 | $22.25 | $22.25 | 52,962,984 | — | — |
| 2013-09-12 | $22.35 | $22.35 | 43,776,180 | — | — |
| 2013-09-11 | $22.43 | $22.43 | 64,359,576 | — | — |
| 2013-09-10 | $22.24 | $22.24 | 51,452,496 | — | — |
| 2013-09-09 | $22.22 | $22.22 | 49,334,616 | — | — |
| 2013-09-06 | $22.01 | $22.01 | 62,401,536 | — | — |
| 2013-09-05 | $22.01 | $22.01 | 51,600,348 | — | — |
| 2013-09-04 | $21.81 | $21.81 | 81,566,352 | — | — |
| 2013-09-03 | $21.53 | $21.53 | 81,822,096 | — | — |
| 2013-08-30 | $21.19 | $21.19 | 74,389,536 | — | — |
| 2013-08-29 | $21.41 | $21.41 | 59,080,860 | — | — |
| 2013-08-28 | $21.23 | $21.23 | 53,142,804 | — | — |
| 2013-08-27 | $21.28 | $21.28 | 69,294,636 | — | — |
| 2013-08-26 | $21.68 | $21.68 | 42,057,900 | — | — |
| 2013-08-23 | $21.78 | $21.78 | 43,040,916 | — | — |
| 2013-08-22 | $21.86 | $21.86 | 34,761,204 | — | — |
| 2013-08-21 | $21.76 | $21.76 | 70,221,708 | — | — |
| 2013-08-20 | $21.66 | $21.66 | 49,270,680 | — | — |
| 2013-08-19 | $21.66 | $21.66 | 72,363,564 | — | — |
| 2013-08-16 | $21.44 | $21.44 | 66,936,996 | — | — |
| 2013-08-15 | $21.51 | $21.51 | 74,693,232 | — | — |
| 2013-08-14 | $21.77 | $21.77 | 83,204,712 | — | — |
| 2013-08-13 | $22.05 | $22.05 | 56,735,208 | — | — |
| 2013-08-12 | $22.16 | $22.16 | 55,024,920 | — | — |
| 2013-08-09 | $22.28 | $22.28 | 52,895,052 | — | — |
| 2013-08-08 | $22.34 | $22.34 | 59,460,480 | — | — |
| 2013-08-07 | $22.29 | $22.29 | 55,112,832 | — | — |
| 2013-08-06 | $22.44 | $22.44 | 60,183,756 | — | — |
| 2013-08-05 | $22.65 | $22.65 | 52,335,612 | — | — |
| 2013-08-02 | $22.69 | $22.69 | 68,487,444 | — | — |
| 2013-08-01 | $22.63 | $22.63 | 85,450,464 | — | — |
| 2013-07-31 | $22.22 | $22.22 | 86,853,060 | — | — |
| 2013-07-30 | $22.30 | $22.30 | 70,153,776 | — | — |
| 2013-07-29 | $22.08 | $22.08 | 75,600,324 | — | — |
| 2013-07-26 | $22.16 | $22.16 | 71,036,892 | — | — |
| 2013-07-25 | $22.21 | $22.21 | 119,923,956 | — | — |
| 2013-07-24 | $22.60 | $22.60 | 83,056,860 | — | — |
| 2013-07-23 | $22.62 | $22.62 | 81,746,172 | — | — |
| 2013-07-22 | $22.79 | $22.79 | 116,011,872 | — | — |
| 2013-07-19 | $22.44 | $22.44 | 294,077,628 | — | — |
| 2013-07-18 | $22.79 | $22.79 | 145,234,620 | — | — |
| 2013-07-17 | $22.99 | $22.99 | 60,183,756 | — | — |
| 2013-07-16 | $23.01 | $23.01 | 79,240,680 | — | — |
| 2013-07-15 | $23.14 | $23.14 | 78,341,580 | — | — |
| 2013-07-12 | $23.10 | $23.10 | 102,625,272 | — | — |
| 2013-07-11 | $23.03 | $23.03 | 103,264,632 | — | — |
| 2013-07-10 | $22.67 | $22.67 | 68,267,664 | — | — |
| 2013-07-09 | $22.65 | $22.65 | 79,096,824 | — | — |
| 2013-07-08 | $22.65 | $22.65 | 78,701,220 | — | — |
| 2013-07-05 | $22.36 | $22.36 | 68,007,924 | — | — |
| 2013-07-03 | $22.18 | $22.18 | 41,838,120 | — | — |
| 2013-07-02 | $22.08 | $22.08 | 75,584,340 | — | — |
| 2013-07-01 | $22.22 | $22.22 | 68,923,008 | — | — |
| 2013-06-28 | $22.03 | $22.03 | 93,878,028 | — | — |
| 2013-06-27 | $21.95 | $21.95 | 76,982,940 | — | — |
| 2013-06-26 | $21.86 | $21.86 | 73,182,744 | — | — |
| 2013-06-25 | $21.68 | $21.68 | 102,025,872 | — | — |
| 2013-06-24 | $21.77 | $21.77 | 120,555,324 | — | — |
| 2013-06-21 | $22.05 | $22.05 | 159,132,708 | — | — |
| 2013-06-20 | $22.14 | $22.14 | 134,745,120 | — | — |
| 2013-06-19 | $22.54 | $22.54 | 116,519,364 | — | — |
| 2013-06-18 | $22.54 | $22.54 | 86,589,324 | — | — |
| 2013-06-17 | $22.18 | $22.18 | 85,766,148 | — | — |
| 2013-06-14 | $21.90 | $21.90 | 89,710,200 | — | — |
| 2013-06-13 | $21.95 | $21.95 | 82,713,204 | — | — |
| 2013-06-12 | $21.82 | $21.82 | 88,103,808 | — | — |
| 2013-06-11 | $22.02 | $22.02 | 70,233,696 | — | — |
| 2013-06-10 | $22.28 | $22.28 | 93,418,488 | — | — |
| 2013-06-07 | $22.02 | $22.02 | 106,877,016 | — | — |
| 2013-06-06 | $21.64 | $21.64 | 103,060,836 | — | — |
| 2013-06-05 | $21.51 | $21.51 | 84,187,728 | — | — |
| 2013-06-04 | $21.50 | $21.50 | 74,669,256 | — | — |
| 2013-06-03 | $21.71 | $21.71 | 98,928,972 | — | — |
| 2013-05-31 | $21.80 | $21.80 | 78,697,224 | — | — |
| 2013-05-30 | $21.79 | $21.79 | 84,743,172 | — | — |
| 2013-05-29 | $21.73 | $21.73 | 80,455,464 | — | — |
| 2013-05-28 | $22.05 | $22.05 | 90,209,700 | — | — |
| 2013-05-24 | $21.85 | $21.85 | 91,780,128 | — | — |
| 2013-05-23 | $22.09 | $22.09 | 90,912,996 | — | — |
| 2013-05-22 | $22.26 | $22.26 | 102,321,576 | — | — |
| 2013-05-21 | $22.70 | $22.70 | 79,240,680 | — | — |
| 2013-05-20 | $22.74 | $22.74 | 90,817,092 | — | — |
| 2013-05-17 | $22.75 | $22.75 | 111,568,320 | — | — |
| 2013-05-16 | $22.62 | $22.62 | 128,255,616 | — | — |
| 2013-05-15 | $22.92 | $22.92 | 159,276,564 | — | — |
| 2013-05-14 | $22.20 | $22.20 | 63,108,828 | — | — |
| 2013-05-13 | $21.96 | $21.96 | 57,882,060 | — | — |
| 2013-05-10 | $22.03 | $22.03 | 75,832,092 | — | — |
| 2013-05-09 | $21.81 | $21.81 | 87,935,976 | — | — |
| 2013-05-08 | $21.86 | $21.86 | 98,633,268 | — | — |
| 2013-05-07 | $21.45 | $21.45 | 78,281,640 | — | — |
| 2013-05-06 | $21.56 | $21.56 | 85,566,348 | — | — |
| 2013-05-03 | $21.16 | $21.16 | 100,403,496 | — | — |
| 2013-05-02 | $20.76 | $20.76 | 80,651,268 | — | — |
| 2013-05-01 | $20.53 | $20.53 | 58,141,800 | — | — |
| 2013-04-30 | $20.63 | $20.63 | 92,175,732 | — | — |
| 2013-04-29 | $20.50 | $20.50 | 91,939,968 | — | — |
| 2013-04-26 | $20.06 | $20.06 | 99,408,492 | — | — |
| 2013-04-25 | $20.25 | $20.25 | 79,608,312 | — | — |
| 2013-04-24 | $20.36 | $20.36 | 73,090,836 | — | — |
| 2013-04-23 | $20.22 | $20.22 | 91,600,308 | — | — |
| 2013-04-22 | $20.02 | $20.02 | 115,220,664 | — | — |
| 2013-04-19 | $20.02 | $20.02 | 231,895,872 | — | — |
| 2013-04-18 | $19.17 | $19.17 | 132,767,100 | — | — |
| 2013-04-17 | $19.58 | $19.58 | 81,398,520 | — | — |
| 2013-04-16 | $19.85 | $19.85 | 69,610,320 | — | — |
| 2013-04-15 | $19.57 | $19.57 | 98,025,876 | — | — |
| 2013-04-12 | $19.77 | $19.77 | 65,402,532 | — | — |
| 2013-04-11 | $19.78 | $19.78 | 81,066,852 | — | — |
| 2013-04-10 | $19.77 | $19.77 | 79,064,856 | — | — |
| 2013-04-09 | $19.46 | $19.46 | 86,205,708 | — | — |
| 2013-04-08 | $19.39 | $19.39 | 113,170,716 | — | — |
| 2013-04-05 | $19.60 | $19.60 | 137,218,644 | — | — |
| 2013-04-04 | $19.90 | $19.90 | 97,806,096 | — | — |
| 2013-04-03 | $20.18 | $20.18 | 69,470,460 | — | — |
| 2013-04-02 | $20.35 | $20.35 | 81,578,340 | — | — |
| 2013-04-01 | $20.05 | $20.05 | 72,219,708 | — | — |
| 2013-03-28 | $19.87 | $19.87 | 91,420,488 | — | — |
| 2013-03-27 | $20.09 | $20.09 | 86,441,472 | — | — |
| 2013-03-26 | $20.33 | $20.33 | 47,628,324 | — | — |
| 2013-03-25 | $20.26 | $20.26 | 68,411,520 | — | — |
| 2013-03-22 | $20.28 | $20.28 | 59,468,472 | — | — |
| 2013-03-21 | $20.30 | $20.30 | 59,044,896 | — | — |
| 2013-03-20 | $20.39 | $20.39 | 58,493,448 | — | — |
| 2013-03-19 | $20.30 | $20.30 | 83,844,072 | — | — |
| 2013-03-18 | $20.21 | $20.21 | 73,458,468 | — | — |
| 2013-03-15 | $20.38 | $20.38 | 123,864,012 | — | — |
| 2013-03-14 | $20.56 | $20.56 | 65,981,952 | — | — |
| 2013-03-13 | $20.65 | $20.65 | 65,586,348 | — | — |
| 2013-03-12 | $20.71 | $20.71 | 80,251,668 | — | — |
| 2013-03-11 | $20.89 | $20.89 | 63,724,212 | — | — |
| 2013-03-08 | $20.81 | $20.81 | 116,359,524 | — | — |
| 2013-03-07 | $20.84 | $20.84 | 82,025,892 | — | — |
| 2013-03-06 | $20.81 | $20.81 | 114,805,080 | — | — |
| 2013-03-05 | $20.99 | $20.99 | 161,602,236 | — | — |
| 2013-03-04 | $20.56 | $20.56 | 110,912,976 | — | — |
| 2013-03-01 | $20.17 | $20.17 | 86,928,984 | — | — |
| 2013-02-28 | $20.05 | $20.05 | 90,541,368 | — | — |
| 2013-02-27 | $20.01 | $20.01 | 80,962,956 | — | — |
| 2013-02-26 | $19.77 | $19.77 | 88,011,900 | — | — |
| 2013-02-25 | $19.79 | $19.79 | 92,063,844 | — | — |
| 2013-02-22 | $20.01 | $20.01 | 82,073,844 | — | — |
| 2013-02-21 | $19.91 | $19.91 | 140,115,744 | — | — |
| 2013-02-20 | $19.83 | $19.83 | 110,457,432 | — | — |
| 2013-02-19 | $20.19 | $20.19 | 117,154,728 | — | — |
| 2013-02-15 | $19.84 | $19.84 | 109,082,808 | — | — |
| 2013-02-14 | $19.72 | $19.72 | 69,342,588 | — | — |
| 2013-02-13 | $19.59 | $19.59 | 47,880,072 | — | — |
| 2013-02-12 | $19.54 | $19.54 | 74,285,640 | — | — |
| 2013-02-11 | $19.58 | $19.58 | 86,625,288 | — | — |
| 2013-02-08 | $19.65 | $19.65 | 120,683,196 | — | — |
| 2013-02-07 | $19.37 | $19.37 | 113,494,392 | — | — |
| 2013-02-06 | $19.27 | $19.27 | 83,040,876 | — | — |
| 2013-02-05 | $19.16 | $19.16 | 74,753,172 | — | — |
| 2013-02-04 | $18.99 | $18.99 | 121,498,380 | — | — |
| 2013-02-01 | $19.41 | $19.41 | 149,694,156 | — | — |
| 2013-01-31 | $18.91 | $18.91 | 65,302,632 | — | — |
| 2013-01-30 | $18.86 | $18.86 | 69,250,680 | — | — |
| 2013-01-29 | $18.86 | $18.86 | 69,814,116 | — | — |
| 2013-01-28 | $18.79 | $18.79 | 65,018,916 | — | — |
| 2013-01-25 | $18.86 | $18.86 | 88,946,964 | — | — |
| 2013-01-24 | $18.87 | $18.87 | 135,172,692 | — | — |
| 2013-01-23 | $18.56 | $18.56 | 236,127,636 | — | — |
| 2013-01-22 | $17.59 | $17.59 | 151,544,304 | — | — |
| 2013-01-18 | $17.63 | $17.63 | 128,942,928 | — | — |
| 2013-01-17 | $17.80 | $17.80 | 88,371,540 | — | — |
| 2013-01-16 | $17.90 | $17.90 | 80,855,064 | — | — |
| 2013-01-15 | $18.14 | $18.14 | 156,950,892 | — | — |
| 2013-01-14 | $18.10 | $18.10 | 114,441,444 | — | — |
| 2013-01-11 | $18.52 | $18.52 | 51,356,592 | — | — |
| 2013-01-10 | $18.56 | $18.56 | 73,354,572 | — | — |
| 2013-01-09 | $18.47 | $18.47 | 80,907,012 | — | — |
| 2013-01-08 | $18.35 | $18.35 | 66,976,956 | — | — |
| 2013-01-07 | $18.39 | $18.39 | 66,161,772 | — | — |
| 2013-01-04 | $18.47 | $18.47 | 110,429,460 | — | — |
| 2013-01-03 | $18.11 | $18.11 | 92,635,272 | — | — |
| 2013-01-02 | $18.10 | $18.10 | 101,550,348 | — | — |