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
- 2005-02-14 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 | $24.60 | $31.43 | 2,128,400 | — | — |
| 2013-12-30 | $24.33 | $31.08 | 1,524,300 | — | — |
| 2013-12-27 | $24.24 | $30.97 | 1,300,000 | — | — |
| 2013-12-26 | $24.01 | $30.67 | 1,512,400 | — | — |
| 2013-12-24 | $24.14 | $30.84 | 882,100 | — | — |
| 2013-12-23 | $23.94 | $30.58 | 1,367,700 | — | — |
| 2013-12-20 | $23.77 | $30.37 | 1,432,400 | — | — |
| 2013-12-19 | $23.77 | $30.37 | 1,240,700 | — | — |
| 2013-12-18 | $23.79 | $30.39 | 2,280,000 | — | — |
| 2013-12-17 | $23.55 | $30.08 | 1,445,500 | — | — |
| 2013-12-16 | $23.38 | $29.87 | 1,455,700 | — | — |
| 2013-12-13 | $23.18 | $29.61 | 1,600,900 | — | — |
| 2013-12-12 | $23.17 | $29.60 | 3,580,600 | — | — |
| 2013-12-11 | $23.15 | $29.41 | 3,013,900 | — | — |
| 2013-12-10 | $23.98 | $30.47 | 3,790,800 | — | — |
| 2013-12-09 | $23.62 | $30.01 | 1,704,900 | — | — |
| 2013-12-06 | $23.32 | $29.63 | 2,639,300 | — | — |
| 2013-12-05 | $23.00 | $29.22 | 1,216,400 | — | — |
| 2013-12-04 | $23.14 | $29.40 | 2,264,700 | — | — |
| 2013-12-03 | $22.98 | $29.20 | 2,240,900 | — | — |
| 2013-12-02 | $23.16 | $29.43 | 1,899,400 | — | — |
| 2013-11-29 | $22.93 | $29.13 | 641,900 | — | — |
| 2013-11-27 | $23.00 | $29.22 | 1,772,500 | — | — |
| 2013-11-26 | $22.97 | $29.19 | 5,704,200 | — | — |
| 2013-11-25 | $22.49 | $28.58 | 2,232,600 | — | — |
| 2013-11-22 | $22.62 | $28.74 | 1,848,300 | — | — |
| 2013-11-21 | $22.32 | $28.36 | 4,032,200 | — | — |
| 2013-11-20 | $22.08 | $28.05 | 2,959,200 | — | — |
| 2013-11-19 | $22.64 | $28.77 | 1,745,600 | — | — |
| 2013-11-18 | $22.84 | $29.02 | 2,548,900 | — | — |
| 2013-11-15 | $22.99 | $29.21 | 2,070,800 | — | — |
| 2013-11-14 | $23.28 | $29.58 | 1,790,100 | — | — |
| 2013-11-13 | $23.22 | $29.50 | 2,060,700 | — | — |
| 2013-11-12 | $22.85 | $29.03 | 1,807,000 | — | — |
| 2013-11-11 | $22.81 | $28.98 | 1,297,700 | — | — |
| 2013-11-08 | $22.61 | $28.73 | 3,578,100 | — | — |
| 2013-11-07 | $22.19 | $28.19 | 2,549,700 | — | — |
| 2013-11-06 | $22.65 | $28.78 | 2,601,300 | — | — |
| 2013-11-05 | $22.75 | $28.91 | 2,621,000 | — | — |
| 2013-11-04 | $23.19 | $29.46 | 2,184,500 | — | — |
| 2013-11-01 | $23.21 | $29.49 | 2,190,800 | — | — |
| 2013-10-31 | $23.22 | $29.50 | 3,718,400 | — | — |
| 2013-10-30 | $23.13 | $29.39 | 5,882,700 | — | — |
| 2013-10-29 | $23.04 | $29.27 | 8,602,600 | — | — |
| 2013-10-28 | $21.71 | $27.58 | 7,176,000 | — | — |
| 2013-10-25 | $22.35 | $28.40 | 3,170,700 | — | — |
| 2013-10-24 | $22.47 | $28.55 | 3,630,300 | — | — |
| 2013-10-23 | $22.62 | $28.74 | 2,101,900 | — | — |
| 2013-10-22 | $22.49 | $28.58 | 2,943,100 | — | — |
| 2013-10-21 | $22.49 | $28.58 | 1,484,400 | — | — |
| 2013-10-18 | $22.30 | $28.33 | 1,648,900 | — | — |
| 2013-10-17 | $22.20 | $28.21 | 3,502,800 | — | — |
| 2013-10-16 | $21.90 | $27.83 | 2,537,700 | — | — |
| 2013-10-15 | $21.51 | $27.33 | 2,553,200 | — | — |
| 2013-10-14 | $21.50 | $27.32 | 2,903,800 | — | — |
| 2013-10-11 | $21.73 | $27.61 | 3,054,900 | — | — |
| 2013-10-10 | $21.57 | $27.41 | 3,218,300 | — | — |
| 2013-10-09 | $21.20 | $26.94 | 5,687,800 | — | — |
| 2013-10-08 | $21.48 | $27.29 | 4,203,400 | — | — |
| 2013-10-07 | $21.75 | $27.64 | 3,239,800 | — | — |
| 2013-10-04 | $21.92 | $27.85 | 4,283,600 | — | — |
| 2013-10-03 | $21.49 | $27.30 | 8,934,400 | — | — |
| 2013-10-02 | $21.13 | $26.85 | 3,690,700 | — | — |
| 2013-10-01 | $21.03 | $26.72 | 5,084,900 | — | — |
| 2013-09-30 | $20.61 | $26.19 | 3,863,100 | — | — |
| 2013-09-27 | $20.55 | $26.11 | 3,012,600 | — | — |
| 2013-09-26 | $20.80 | $26.43 | 4,727,700 | — | — |
| 2013-09-25 | $20.71 | $26.31 | 4,709,700 | — | — |
| 2013-09-24 | $20.57 | $26.14 | 4,465,200 | — | — |
| 2013-09-23 | $20.57 | $26.14 | 9,132,900 | — | — |
| 2013-09-20 | $20.55 | $26.11 | 8,787,900 | — | — |
| 2013-09-19 | $20.38 | $25.89 | 12,873,300 | — | — |
| 2013-09-18 | $19.50 | $24.62 | 10,358,700 | — | — |
| 2013-09-17 | $19.50 | $24.62 | 12,928,100 | — | — |
| 2013-09-16 | $19.14 | $24.16 | 12,400,100 | — | — |
| 2013-09-13 | $19.27 | $24.33 | 4,808,100 | — | — |
| 2013-09-12 | $18.73 | $23.65 | 2,356,400 | — | — |
| 2013-09-11 | $18.73 | $23.65 | 1,927,800 | — | — |
| 2013-09-10 | $18.63 | $23.52 | 3,134,400 | — | — |
| 2013-09-09 | $18.85 | $23.80 | 5,704,900 | — | — |
| 2013-09-06 | $18.00 | $22.72 | 1,933,800 | — | — |
| 2013-09-05 | $17.76 | $22.42 | 1,381,600 | — | — |
| 2013-09-04 | $17.75 | $22.41 | 1,973,900 | — | — |
| 2013-09-03 | $17.53 | $22.13 | 2,259,900 | — | — |
| 2013-08-30 | $17.50 | $22.09 | 1,101,000 | — | — |
| 2013-08-29 | $17.74 | $22.40 | 1,631,100 | — | — |
| 2013-08-28 | $17.56 | $22.17 | 2,966,500 | — | — |
| 2013-08-27 | $17.82 | $22.50 | 2,322,800 | — | — |
| 2013-08-26 | $18.41 | $23.24 | 2,908,800 | — | — |
| 2013-08-23 | $18.28 | $23.08 | 1,981,500 | — | — |
| 2013-08-22 | $18.00 | $22.72 | 846,100 | — | — |
| 2013-08-21 | $17.81 | $22.48 | 1,145,000 | — | — |
| 2013-08-20 | $18.13 | $22.89 | 1,641,800 | — | — |
| 2013-08-19 | $17.71 | $22.36 | 1,614,700 | — | — |
| 2013-08-16 | $17.82 | $22.50 | 2,343,700 | — | — |
| 2013-08-15 | $18.05 | $22.79 | 1,812,900 | — | — |
| 2013-08-14 | $18.55 | $23.42 | 2,364,600 | — | — |
| 2013-08-13 | $18.56 | $23.43 | 2,040,100 | — | — |
| 2013-08-12 | $18.17 | $22.94 | 1,133,400 | — | — |
| 2013-08-09 | $18.20 | $22.98 | 1,596,100 | — | — |
| 2013-08-08 | $18.00 | $22.72 | 2,204,400 | — | — |
| 2013-08-07 | $17.95 | $22.66 | 1,970,100 | — | — |
| 2013-08-06 | $18.06 | $22.80 | 1,598,900 | — | — |
| 2013-08-05 | $18.44 | $23.28 | 1,900,600 | — | — |
| 2013-08-02 | $18.40 | $23.23 | 3,559,300 | — | — |
| 2013-08-01 | $18.34 | $23.15 | 4,369,000 | — | — |
| 2013-07-31 | $18.02 | $22.75 | 4,020,300 | — | — |
| 2013-07-30 | $18.13 | $22.89 | 4,215,200 | — | — |
| 2013-07-29 | $17.76 | $22.42 | 2,529,900 | — | — |
| 2013-07-26 | $17.55 | $22.16 | 3,621,400 | — | — |
| 2013-07-25 | $17.91 | $22.61 | 2,365,400 | — | — |
| 2013-07-24 | $17.65 | $22.28 | 2,295,300 | — | — |
| 2013-07-23 | $17.72 | $22.37 | 1,498,000 | — | — |
| 2013-07-22 | $17.54 | $22.14 | 1,440,600 | — | — |
| 2013-07-19 | $17.53 | $22.13 | 2,477,700 | — | — |
| 2013-07-18 | $17.24 | $21.76 | 2,465,100 | — | — |
| 2013-07-17 | $17.16 | $21.66 | 3,545,600 | — | — |
| 2013-07-16 | $17.00 | $21.46 | 5,750,500 | — | — |
| 2013-07-15 | $17.53 | $22.13 | 1,639,300 | — | — |
| 2013-07-12 | $17.50 | $22.09 | 1,262,900 | — | — |
| 2013-07-11 | $17.52 | $22.12 | 1,905,000 | — | — |
| 2013-07-10 | $17.12 | $21.61 | 1,257,000 | — | — |
| 2013-07-09 | $17.14 | $21.64 | 1,790,900 | — | — |
| 2013-07-08 | $17.07 | $21.55 | 1,709,400 | — | — |
| 2013-07-05 | $16.76 | $21.16 | 1,521,400 | — | — |
| 2013-07-03 | $16.60 | $20.96 | 859,000 | — | — |
| 2013-07-02 | $16.59 | $20.94 | 7,218,500 | — | — |
| 2013-07-01 | $16.92 | $21.36 | 2,861,600 | — | — |
| 2013-06-28 | $16.56 | $20.91 | 3,868,100 | — | — |
| 2013-06-27 | $16.86 | $21.28 | 2,252,600 | — | — |
| 2013-06-26 | $16.83 | $21.25 | 2,041,800 | — | — |
| 2013-06-25 | $16.82 | $21.23 | 3,776,200 | — | — |
| 2013-06-24 | $16.36 | $20.65 | 4,436,600 | — | — |
| 2013-06-21 | $16.69 | $21.07 | 5,885,300 | — | — |
| 2013-06-20 | $17.23 | $21.75 | 3,103,800 | — | — |
| 2013-06-19 | $17.70 | $22.35 | 3,316,900 | — | — |
| 2013-06-18 | $18.07 | $22.81 | 3,806,200 | — | — |
| 2013-06-17 | $18.00 | $22.72 | 2,610,200 | — | — |
| 2013-06-14 | $18.27 | $23.06 | 2,100,400 | — | — |
| 2013-06-13 | $18.38 | $23.20 | 2,733,800 | — | — |
| 2013-06-12 | $17.78 | $22.45 | 1,732,500 | — | — |
| 2013-06-11 | $18.26 | $22.89 | 1,566,100 | — | — |
| 2013-06-10 | $18.56 | $23.27 | 1,241,100 | — | — |
| 2013-06-07 | $18.48 | $23.17 | 1,863,000 | — | — |
| 2013-06-06 | $18.24 | $22.87 | 1,781,500 | — | — |
| 2013-06-05 | $18.14 | $22.74 | 2,490,300 | — | — |
| 2013-06-04 | $18.60 | $23.32 | 3,237,100 | — | — |
| 2013-06-03 | $19.14 | $24.00 | 2,513,000 | — | — |
| 2013-05-31 | $19.45 | $24.39 | 4,428,000 | — | — |
| 2013-05-30 | $19.21 | $24.09 | 2,263,100 | — | — |
| 2013-05-29 | $19.10 | $23.95 | 2,480,700 | — | — |
| 2013-05-28 | $19.07 | $23.91 | 2,516,000 | — | — |
| 2013-05-24 | $19.08 | $23.92 | 1,991,500 | — | — |
| 2013-05-23 | $19.20 | $24.07 | 3,114,600 | — | — |
| 2013-05-22 | $19.31 | $24.21 | 3,744,800 | — | — |
| 2013-05-21 | $19.71 | $24.71 | 2,208,500 | — | — |
| 2013-05-20 | $19.79 | $24.81 | 4,290,100 | — | — |
| 2013-05-17 | $19.49 | $24.44 | 4,040,400 | — | — |
| 2013-05-16 | $18.99 | $23.81 | 2,623,700 | — | — |
| 2013-05-15 | $19.29 | $24.19 | 5,708,400 | — | — |
| 2013-05-14 | $18.76 | $23.52 | 2,287,700 | — | — |
| 2013-05-13 | $18.45 | $23.13 | 2,240,300 | — | — |
| 2013-05-10 | $18.77 | $23.53 | 1,801,300 | — | — |
| 2013-05-09 | $19.04 | $23.87 | 2,676,300 | — | — |
| 2013-05-08 | $19.11 | $23.96 | 2,446,700 | — | — |
| 2013-05-07 | $18.90 | $23.70 | 2,867,700 | — | — |
| 2013-05-06 | $18.85 | $23.63 | 2,946,000 | — | — |
| 2013-05-03 | $18.65 | $23.38 | 2,504,700 | — | — |
| 2013-05-02 | $18.43 | $23.11 | 2,536,300 | — | — |
| 2013-05-01 | $18.25 | $22.88 | 2,888,300 | — | — |
| 2013-04-30 | $18.86 | $23.65 | 6,426,600 | — | — |
| 2013-04-29 | $18.68 | $23.42 | 5,246,400 | — | — |
| 2013-04-26 | $18.60 | $23.32 | 2,301,200 | — | — |
| 2013-04-25 | $19.04 | $23.87 | 3,470,400 | — | — |
| 2013-04-24 | $18.56 | $23.27 | 2,251,700 | — | — |
| 2013-04-23 | $18.46 | $23.14 | 3,783,000 | — | — |
| 2013-04-22 | $17.78 | $22.29 | 2,534,900 | — | — |
| 2013-04-19 | $17.55 | $22.00 | 2,680,900 | — | — |
| 2013-04-18 | $17.25 | $21.63 | 2,613,700 | — | — |
| 2013-04-17 | $17.25 | $21.63 | 2,682,300 | — | — |
| 2013-04-16 | $17.48 | $21.92 | 2,932,600 | — | — |
| 2013-04-15 | $17.36 | $21.77 | 7,380,000 | — | — |
| 2013-04-12 | $17.70 | $22.19 | 3,365,900 | — | — |
| 2013-04-11 | $18.03 | $22.61 | 3,142,500 | — | — |
| 2013-04-10 | $18.10 | $22.69 | 3,550,000 | — | — |
| 2013-04-09 | $18.23 | $22.86 | 4,088,200 | — | — |
| 2013-04-08 | $17.99 | $22.56 | 4,098,100 | — | — |
| 2013-04-05 | $18.19 | $22.81 | 6,964,300 | — | — |
| 2013-04-04 | $18.20 | $22.82 | 6,177,000 | — | — |
| 2013-04-03 | $17.43 | $21.85 | 5,548,700 | — | — |
| 2013-04-02 | $17.74 | $22.24 | 5,056,200 | — | — |
| 2013-04-01 | $18.15 | $22.76 | 3,587,400 | — | — |
| 2013-03-28 | $18.59 | $23.31 | 4,857,800 | — | — |
| 2013-03-27 | $18.17 | $22.78 | 6,163,800 | — | — |
| 2013-03-26 | $18.61 | $23.33 | 2,872,800 | — | — |
| 2013-03-25 | $18.49 | $23.18 | 3,203,200 | — | — |
| 2013-03-22 | $18.68 | $23.42 | 3,060,800 | — | — |
| 2013-03-21 | $18.68 | $23.42 | 3,365,500 | — | — |
| 2013-03-20 | $18.98 | $23.80 | 3,276,000 | — | — |
| 2013-03-19 | $18.78 | $23.55 | 4,698,300 | — | — |
| 2013-03-18 | $19.26 | $24.15 | 4,390,600 | — | — |
| 2013-03-15 | $19.04 | $23.87 | 3,937,200 | — | — |
| 2013-03-14 | $19.18 | $24.05 | 4,256,900 | — | — |
| 2013-03-13 | $18.93 | $23.73 | 4,626,200 | — | — |
| 2013-03-12 | $19.31 | $24.05 | 4,993,700 | — | — |
| 2013-03-11 | $19.35 | $24.10 | 3,494,100 | — | — |
| 2013-03-08 | $19.43 | $24.20 | 5,569,100 | — | — |
| 2013-03-07 | $19.02 | $23.69 | 6,586,500 | — | — |
| 2013-03-06 | $18.98 | $23.64 | 7,122,800 | — | — |
| 2013-03-05 | $18.73 | $23.33 | 8,372,200 | — | — |
| 2013-03-04 | $18.39 | $22.91 | 10,644,400 | — | — |
| 2013-03-01 | $17.46 | $21.75 | 5,359,400 | — | — |
| 2013-02-28 | $17.23 | $21.46 | 7,242,900 | — | — |
| 2013-02-27 | $16.85 | $20.99 | 3,938,700 | — | — |
| 2013-02-26 | $16.69 | $20.79 | 4,140,200 | — | — |
| 2013-02-25 | $16.28 | $20.28 | 6,501,900 | — | — |
| 2013-02-22 | $16.69 | $20.79 | 5,610,300 | — | — |
| 2013-02-21 | $16.41 | $20.44 | 7,622,000 | — | — |
| 2013-02-20 | $16.83 | $20.96 | 5,119,400 | — | — |
| 2013-02-19 | $17.64 | $21.97 | 5,341,900 | — | — |
| 2013-02-15 | $17.16 | $21.38 | 3,119,900 | — | — |
| 2013-02-14 | $17.53 | $21.84 | 5,501,000 | — | — |
| 2013-02-13 | $17.53 | $21.84 | 5,694,200 | — | — |
| 2013-02-12 | $17.80 | $22.17 | 10,758,700 | — | — |
| 2013-02-11 | $19.07 | $23.75 | 5,684,500 | — | — |
| 2013-02-08 | $18.92 | $23.57 | 5,586,300 | — | — |
| 2013-02-07 | $18.73 | $23.33 | 6,960,500 | — | — |
| 2013-02-06 | $17.85 | $22.24 | 4,036,600 | — | — |
| 2013-02-05 | $17.81 | $22.19 | 2,640,400 | — | — |
| 2013-02-04 | $17.90 | $22.30 | 2,890,200 | — | — |
| 2013-02-01 | $18.08 | $22.52 | 4,430,200 | — | — |
| 2013-01-31 | $17.63 | $21.96 | 2,106,900 | — | — |
| 2013-01-30 | $17.65 | $21.99 | 1,222,700 | — | — |
| 2013-01-29 | $17.84 | $22.22 | 2,021,400 | — | — |
| 2013-01-28 | $17.94 | $22.35 | 1,324,200 | — | — |
| 2013-01-25 | $18.12 | $22.57 | 1,421,000 | — | — |
| 2013-01-24 | $18.15 | $22.61 | 3,321,200 | — | — |
| 2013-01-23 | $18.18 | $22.65 | 4,528,400 | — | — |
| 2013-01-22 | $17.82 | $22.20 | 2,132,000 | — | — |
| 2013-01-18 | $17.56 | $21.87 | 1,690,800 | — | — |
| 2013-01-17 | $17.69 | $22.04 | 3,152,000 | — | — |
| 2013-01-16 | $17.45 | $21.74 | 2,232,800 | — | — |
| 2013-01-15 | $17.45 | $21.74 | 4,852,900 | — | — |
| 2013-01-14 | $17.25 | $21.49 | 4,721,400 | — | — |
| 2013-01-11 | $17.73 | $22.09 | 3,362,200 | — | — |
| 2013-01-10 | $17.97 | $22.38 | 5,356,100 | — | — |
| 2013-01-09 | $18.18 | $22.65 | 3,309,200 | — | — |
| 2013-01-08 | $18.10 | $22.55 | 4,636,000 | — | — |
| 2013-01-07 | $17.98 | $22.40 | 5,941,000 | — | — |
| 2013-01-04 | $17.74 | $22.10 | 9,175,200 | — | — |
| 2013-01-03 | $16.78 | $20.90 | 9,697,500 | — | — |
| 2013-01-02 | $16.25 | $20.24 | 6,160,400 | — | — |