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
- 1993-05-03 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 | $17.44 | $20.14 | 3,480,100 | — | — |
| 2013-12-30 | $17.09 | $19.74 | 3,287,100 | — | — |
| 2013-12-27 | $17.01 | $19.65 | 3,273,300 | — | — |
| 2013-12-26 | $16.75 | $19.35 | 3,584,600 | — | — |
| 2013-12-24 | $16.57 | $19.14 | 1,570,900 | — | — |
| 2013-12-23 | $16.46 | $19.01 | 7,344,000 | — | — |
| 2013-12-20 | $16.12 | $18.62 | 10,508,700 | — | — |
| 2013-12-19 | $16.26 | $18.78 | 14,142,900 | — | — |
| 2013-12-18 | $15.67 | $18.10 | 24,563,000 | — | — |
| 2013-12-17 | $19.72 | $22.78 | 6,193,600 | — | — |
| 2013-12-16 | $19.68 | $22.73 | 3,783,200 | — | — |
| 2013-12-13 | $19.07 | $22.02 | 2,422,800 | — | — |
| 2013-12-12 | $19.10 | $22.06 | 4,666,200 | — | — |
| 2013-12-11 | $19.37 | $22.37 | 3,647,100 | — | — |
| 2013-12-10 | $19.89 | $22.97 | 4,261,100 | — | — |
| 2013-12-09 | $20.56 | $23.75 | 2,122,700 | — | — |
| 2013-12-06 | $20.42 | $23.58 | 2,353,700 | — | — |
| 2013-12-05 | $20.50 | $23.68 | 5,463,800 | — | — |
| 2013-12-04 | $19.93 | $23.02 | 3,442,000 | — | — |
| 2013-12-03 | $19.98 | $23.08 | 2,609,600 | — | — |
| 2013-12-02 | $20.06 | $23.17 | 2,348,700 | — | — |
| 2013-11-29 | $20.27 | $23.41 | 1,183,100 | — | — |
| 2013-11-27 | $20.36 | $23.51 | 2,958,600 | — | — |
| 2013-11-26 | $20.01 | $23.11 | 2,824,200 | — | — |
| 2013-11-25 | $19.72 | $22.78 | 1,867,900 | — | — |
| 2013-11-22 | $19.62 | $22.66 | 2,007,700 | — | — |
| 2013-11-21 | $19.42 | $22.43 | 3,283,700 | — | — |
| 2013-11-20 | $19.34 | $22.34 | 2,883,300 | — | — |
| 2013-11-19 | $19.70 | $22.75 | 2,191,300 | — | — |
| 2013-11-18 | $20.05 | $23.16 | 2,422,100 | — | — |
| 2013-11-15 | $19.82 | $22.89 | 4,414,300 | — | — |
| 2013-11-14 | $19.87 | $22.95 | 4,141,300 | — | — |
| 2013-11-13 | $20.67 | $23.87 | 1,873,800 | — | — |
| 2013-11-12 | $20.81 | $23.94 | 1,684,300 | — | — |
| 2013-11-11 | $20.66 | $23.77 | 1,544,400 | — | — |
| 2013-11-08 | $20.51 | $23.60 | 1,387,900 | — | — |
| 2013-11-07 | $20.20 | $23.24 | 2,432,700 | — | — |
| 2013-11-06 | $20.59 | $23.69 | 2,420,800 | — | — |
| 2013-11-05 | $20.93 | $24.08 | 2,004,300 | — | — |
| 2013-11-04 | $20.78 | $23.91 | 2,010,400 | — | — |
| 2013-11-01 | $20.71 | $23.83 | 2,158,000 | — | — |
| 2013-10-31 | $20.86 | $24.00 | 2,987,400 | — | — |
| 2013-10-30 | $20.93 | $24.08 | 4,998,700 | — | — |
| 2013-10-29 | $21.98 | $25.29 | 5,175,700 | — | — |
| 2013-10-28 | $22.67 | $26.08 | 1,487,600 | — | — |
| 2013-10-25 | $22.52 | $25.91 | 2,089,600 | — | — |
| 2013-10-24 | $22.41 | $25.78 | 1,316,900 | — | — |
| 2013-10-23 | $22.44 | $25.82 | 1,520,400 | — | — |
| 2013-10-22 | $22.58 | $25.98 | 1,573,300 | — | — |
| 2013-10-21 | $22.68 | $26.09 | 2,451,700 | — | — |
| 2013-10-18 | $22.52 | $25.91 | 1,821,100 | — | — |
| 2013-10-17 | $22.06 | $25.38 | 1,274,100 | — | — |
| 2013-10-16 | $21.99 | $25.30 | 1,292,100 | — | — |
| 2013-10-15 | $21.70 | $24.97 | 1,734,700 | — | — |
| 2013-10-14 | $22.00 | $25.31 | 1,565,000 | — | — |
| 2013-10-11 | $21.99 | $25.30 | 2,653,500 | — | — |
| 2013-10-10 | $22.11 | $25.44 | 2,519,900 | — | — |
| 2013-10-09 | $21.66 | $24.92 | 2,352,400 | — | — |
| 2013-10-08 | $21.82 | $25.10 | 3,511,600 | — | — |
| 2013-10-07 | $21.95 | $25.25 | 2,233,700 | — | — |
| 2013-10-04 | $22.11 | $25.44 | 2,535,000 | — | — |
| 2013-10-03 | $21.71 | $24.98 | 2,783,500 | — | — |
| 2013-10-02 | $21.88 | $25.17 | 3,101,100 | — | — |
| 2013-10-01 | $21.90 | $25.20 | 2,644,100 | — | — |
| 2013-09-30 | $21.68 | $24.94 | 3,332,200 | — | — |
| 2013-09-27 | $21.42 | $24.64 | 3,262,500 | — | — |
| 2013-09-26 | $21.62 | $24.87 | 12,480,000 | — | — |
| 2013-09-25 | $24.00 | $27.61 | 5,506,200 | — | — |
| 2013-09-24 | $23.71 | $27.28 | 3,036,000 | — | — |
| 2013-09-23 | $23.51 | $27.05 | 5,436,100 | — | — |
| 2013-09-20 | $23.11 | $26.59 | 4,887,200 | — | — |
| 2013-09-19 | $23.67 | $27.23 | 1,175,600 | — | — |
| 2013-09-18 | $23.62 | $27.17 | 2,844,600 | — | — |
| 2013-09-17 | $23.62 | $27.17 | 1,085,300 | — | — |
| 2013-09-16 | $23.72 | $27.29 | 1,032,000 | — | — |
| 2013-09-13 | $23.67 | $27.23 | 929,600 | — | — |
| 2013-09-12 | $23.65 | $27.21 | 1,496,300 | — | — |
| 2013-09-11 | $23.86 | $27.45 | 2,428,200 | — | — |
| 2013-09-10 | $24.04 | $27.66 | 3,178,000 | — | — |
| 2013-09-09 | $23.38 | $26.90 | 1,291,100 | — | — |
| 2013-09-06 | $23.00 | $26.46 | 1,316,400 | — | — |
| 2013-09-05 | $23.07 | $26.54 | 1,190,800 | — | — |
| 2013-09-04 | $23.19 | $26.68 | 1,471,600 | — | — |
| 2013-09-03 | $22.76 | $26.19 | 2,286,900 | — | — |
| 2013-08-30 | $22.82 | $26.25 | 1,261,700 | — | — |
| 2013-08-29 | $23.21 | $26.70 | 997,700 | — | — |
| 2013-08-28 | $22.91 | $26.36 | 2,498,300 | — | — |
| 2013-08-27 | $22.44 | $25.82 | 4,042,600 | — | — |
| 2013-08-26 | $23.22 | $26.71 | 1,205,500 | — | — |
| 2013-08-23 | $23.39 | $26.91 | 1,417,600 | — | — |
| 2013-08-22 | $23.51 | $27.05 | 873,400 | — | — |
| 2013-08-21 | $23.40 | $26.92 | 975,800 | — | — |
| 2013-08-20 | $23.45 | $26.98 | 1,156,300 | — | — |
| 2013-08-19 | $23.35 | $26.86 | 1,036,600 | — | — |
| 2013-08-16 | $23.36 | $26.88 | 987,000 | — | — |
| 2013-08-15 | $23.24 | $26.74 | 1,464,900 | — | — |
| 2013-08-14 | $23.88 | $27.47 | 1,796,800 | — | — |
| 2013-08-13 | $23.90 | $27.50 | 951,000 | — | — |
| 2013-08-12 | $23.89 | $27.39 | 1,624,200 | — | — |
| 2013-08-09 | $23.63 | $27.10 | 1,208,900 | — | — |
| 2013-08-08 | $23.36 | $26.79 | 1,520,400 | — | — |
| 2013-08-07 | $23.38 | $26.81 | 1,768,100 | — | — |
| 2013-08-06 | $23.32 | $26.74 | 2,061,400 | — | — |
| 2013-08-05 | $23.46 | $26.90 | 995,400 | — | — |
| 2013-08-02 | $23.39 | $26.82 | 1,254,900 | — | — |
| 2013-08-01 | $23.36 | $26.79 | 2,074,800 | — | — |
| 2013-07-31 | $22.99 | $26.36 | 1,579,100 | — | — |
| 2013-07-30 | $22.79 | $26.13 | 847,700 | — | — |
| 2013-07-29 | $22.50 | $25.80 | 812,900 | — | — |
| 2013-07-26 | $22.60 | $25.91 | 979,300 | — | — |
| 2013-07-25 | $22.56 | $25.87 | 1,342,300 | — | — |
| 2013-07-24 | $22.41 | $25.70 | 1,155,400 | — | — |
| 2013-07-23 | $22.35 | $25.63 | 986,000 | — | — |
| 2013-07-22 | $22.36 | $25.64 | 904,800 | — | — |
| 2013-07-19 | $22.25 | $25.51 | 1,254,400 | — | — |
| 2013-07-18 | $22.20 | $25.46 | 1,634,600 | — | — |
| 2013-07-17 | $22.39 | $25.67 | 1,437,000 | — | — |
| 2013-07-16 | $22.31 | $25.58 | 2,179,200 | — | — |
| 2013-07-15 | $22.01 | $25.24 | 1,293,700 | — | — |
| 2013-07-12 | $21.95 | $25.17 | 1,507,200 | — | — |
| 2013-07-11 | $21.73 | $24.92 | 1,378,300 | — | — |
| 2013-07-10 | $21.53 | $24.69 | 2,049,500 | — | — |
| 2013-07-09 | $21.22 | $24.33 | 2,313,800 | — | — |
| 2013-07-08 | $20.38 | $23.37 | 2,896,100 | — | — |
| 2013-07-05 | $20.93 | $24.00 | 1,043,300 | — | — |
| 2013-07-03 | $20.66 | $23.69 | 943,100 | — | — |
| 2013-07-02 | $20.66 | $23.69 | 1,526,200 | — | — |
| 2013-07-01 | $20.58 | $23.60 | 1,794,600 | — | — |
| 2013-06-28 | $20.38 | $23.37 | 2,964,200 | — | — |
| 2013-06-27 | $20.37 | $23.36 | 1,832,300 | — | — |
| 2013-06-26 | $20.06 | $23.00 | 1,529,100 | — | — |
| 2013-06-25 | $19.93 | $22.85 | 1,621,800 | — | — |
| 2013-06-24 | $19.43 | $22.28 | 2,928,200 | — | — |
| 2013-06-21 | $20.23 | $23.20 | 3,116,500 | — | — |
| 2013-06-20 | $20.12 | $23.07 | 5,258,600 | — | — |
| 2013-06-19 | $19.82 | $22.73 | 2,746,500 | — | — |
| 2013-06-18 | $19.92 | $22.84 | 1,687,100 | — | — |
| 2013-06-17 | $19.70 | $22.59 | 1,523,700 | — | — |
| 2013-06-14 | $19.42 | $22.27 | 1,581,000 | — | — |
| 2013-06-13 | $19.71 | $22.60 | 1,916,300 | — | — |
| 2013-06-12 | $18.94 | $21.72 | 1,537,400 | — | — |
| 2013-06-11 | $19.36 | $22.20 | 1,462,600 | — | — |
| 2013-06-10 | $19.35 | $22.19 | 2,368,400 | — | — |
| 2013-06-07 | $19.44 | $22.29 | 2,990,400 | — | — |
| 2013-06-06 | $19.27 | $22.10 | 3,621,000 | — | — |
| 2013-06-05 | $19.28 | $22.11 | 3,158,300 | — | — |
| 2013-06-04 | $19.94 | $22.86 | 1,732,900 | — | — |
| 2013-06-03 | $20.12 | $23.07 | 2,452,200 | — | — |
| 2013-05-31 | $20.06 | $23.00 | 2,173,800 | — | — |
| 2013-05-30 | $20.19 | $23.15 | 1,636,100 | — | — |
| 2013-05-29 | $19.66 | $22.54 | 1,631,600 | — | — |
| 2013-05-28 | $19.70 | $22.59 | 1,673,900 | — | — |
| 2013-05-24 | $19.25 | $22.07 | 1,033,500 | — | — |
| 2013-05-23 | $19.21 | $22.03 | 2,058,700 | — | — |
| 2013-05-22 | $19.56 | $22.43 | 2,060,900 | — | — |
| 2013-05-21 | $19.99 | $22.92 | 1,454,200 | — | — |
| 2013-05-20 | $20.04 | $22.98 | 1,368,400 | — | — |
| 2013-05-17 | $20.05 | $22.99 | 1,730,700 | — | — |
| 2013-05-16 | $19.65 | $22.53 | 1,913,500 | — | — |
| 2013-05-15 | $19.60 | $22.47 | 1,591,800 | — | — |
| 2013-05-14 | $19.69 | $22.58 | 2,804,200 | — | — |
| 2013-05-13 | $19.04 | $21.83 | 1,014,400 | — | — |
| 2013-05-10 | $19.28 | $22.02 | 1,177,000 | — | — |
| 2013-05-09 | $19.21 | $21.94 | 2,195,400 | — | — |
| 2013-05-08 | $19.35 | $22.10 | 2,502,600 | — | — |
| 2013-05-07 | $19.04 | $21.74 | 3,723,400 | — | — |
| 2013-05-06 | $18.66 | $21.31 | 1,656,500 | — | — |
| 2013-05-03 | $18.23 | $20.82 | 1,541,700 | — | — |
| 2013-05-02 | $17.77 | $20.29 | 1,838,900 | — | — |
| 2013-05-01 | $17.50 | $19.98 | 1,704,700 | — | — |
| 2013-04-30 | $17.80 | $20.33 | 1,516,300 | — | — |
| 2013-04-29 | $17.59 | $20.09 | 1,313,300 | — | — |
| 2013-04-26 | $17.31 | $19.77 | 946,600 | — | — |
| 2013-04-25 | $17.54 | $20.03 | 1,196,800 | — | — |
| 2013-04-24 | $17.35 | $19.81 | 1,437,500 | — | — |
| 2013-04-23 | $17.13 | $19.56 | 1,777,300 | — | — |
| 2013-04-22 | $16.73 | $19.10 | 2,073,700 | — | — |
| 2013-04-19 | $16.57 | $18.92 | 2,371,300 | — | — |
| 2013-04-18 | $16.70 | $19.07 | 2,535,900 | — | — |
| 2013-04-17 | $17.03 | $19.45 | 3,738,700 | — | — |
| 2013-04-16 | $17.54 | $20.03 | 1,775,300 | — | — |
| 2013-04-15 | $17.27 | $19.72 | 3,842,600 | — | — |
| 2013-04-12 | $18.01 | $20.57 | 1,378,400 | — | — |
| 2013-04-11 | $18.25 | $20.84 | 3,067,500 | — | — |
| 2013-04-10 | $18.21 | $20.79 | 2,747,300 | — | — |
| 2013-04-09 | $18.08 | $20.65 | 1,986,300 | — | — |
| 2013-04-08 | $18.11 | $20.68 | 2,982,700 | — | — |
| 2013-04-05 | $18.31 | $20.91 | 3,946,200 | — | — |
| 2013-04-04 | $18.39 | $21.00 | 1,808,500 | — | — |
| 2013-04-03 | $18.20 | $20.78 | 2,939,000 | — | — |
| 2013-04-02 | $18.03 | $20.59 | 2,498,900 | — | — |
| 2013-04-01 | $18.15 | $20.73 | 2,374,800 | — | — |
| 2013-03-28 | $18.48 | $21.10 | 2,174,700 | — | — |
| 2013-03-27 | $18.37 | $20.98 | 1,859,900 | — | — |
| 2013-03-26 | $18.42 | $21.03 | 3,157,500 | — | — |
| 2013-03-25 | $18.47 | $21.09 | 4,063,900 | — | — |
| 2013-03-22 | $18.56 | $21.19 | 4,298,500 | — | — |
| 2013-03-21 | $18.60 | $21.24 | 11,527,400 | — | — |
| 2013-03-20 | $19.48 | $22.24 | 3,388,800 | — | — |
| 2013-03-19 | $19.18 | $21.90 | 2,508,000 | — | — |
| 2013-03-18 | $19.33 | $22.07 | 2,957,500 | — | — |
| 2013-03-15 | $19.25 | $21.98 | 3,207,300 | — | — |
| 2013-03-14 | $19.38 | $22.13 | 2,506,100 | — | — |
| 2013-03-13 | $19.16 | $21.88 | 1,728,600 | — | — |
| 2013-03-12 | $19.02 | $21.72 | 2,587,400 | — | — |
| 2013-03-11 | $19.24 | $21.97 | 2,451,200 | — | — |
| 2013-03-08 | $18.89 | $21.57 | 2,846,000 | — | — |
| 2013-03-07 | $18.71 | $21.36 | 2,263,500 | — | — |
| 2013-03-06 | $18.61 | $21.25 | 2,532,900 | — | — |
| 2013-03-05 | $18.54 | $21.17 | 3,077,800 | — | — |
| 2013-03-04 | $18.27 | $20.86 | 3,027,900 | — | — |
| 2013-03-01 | $18.47 | $21.09 | 3,324,000 | — | — |
| 2013-02-28 | $18.73 | $21.39 | 2,000,100 | — | — |
| 2013-02-27 | $18.62 | $21.26 | 1,701,600 | — | — |
| 2013-02-26 | $18.49 | $21.11 | 3,326,300 | — | — |
| 2013-02-25 | $18.60 | $21.24 | 3,637,800 | — | — |
| 2013-02-22 | $19.07 | $21.78 | 2,054,400 | — | — |
| 2013-02-21 | $18.80 | $21.47 | 3,079,300 | — | — |
| 2013-02-20 | $19.16 | $21.88 | 1,921,000 | — | — |
| 2013-02-19 | $19.77 | $22.57 | 1,393,100 | — | — |
| 2013-02-15 | $19.77 | $22.57 | 1,694,100 | — | — |
| 2013-02-14 | $19.75 | $22.55 | 1,438,800 | — | — |
| 2013-02-13 | $19.72 | $22.52 | 1,917,100 | — | — |
| 2013-02-12 | $19.72 | $22.43 | 2,160,500 | — | — |
| 2013-02-11 | $19.64 | $22.34 | 2,163,900 | — | — |
| 2013-02-08 | $19.36 | $22.02 | 2,504,100 | — | — |
| 2013-02-07 | $19.37 | $22.03 | 2,213,600 | — | — |
| 2013-02-06 | $19.61 | $22.30 | 5,122,200 | — | — |
| 2013-02-05 | $19.71 | $22.42 | 3,067,400 | — | — |
| 2013-02-04 | $19.24 | $21.88 | 3,090,000 | — | — |
| 2013-02-01 | $19.36 | $22.02 | 4,042,600 | — | — |
| 2013-01-31 | $18.91 | $21.51 | 3,413,100 | — | — |
| 2013-01-30 | $19.10 | $21.72 | 1,933,800 | — | — |
| 2013-01-29 | $19.15 | $21.78 | 2,150,300 | — | — |
| 2013-01-28 | $19.60 | $22.29 | 1,798,500 | — | — |
| 2013-01-25 | $19.94 | $22.68 | 1,807,400 | — | — |
| 2013-01-24 | $20.00 | $22.74 | 2,960,000 | — | — |
| 2013-01-23 | $19.76 | $22.47 | 2,855,900 | — | — |
| 2013-01-22 | $19.68 | $22.38 | 1,455,800 | — | — |
| 2013-01-18 | $19.63 | $22.32 | 1,865,100 | — | — |
| 2013-01-17 | $19.77 | $22.48 | 1,935,900 | — | — |
| 2013-01-16 | $19.73 | $22.44 | 1,941,800 | — | — |
| 2013-01-15 | $19.75 | $22.46 | 2,225,500 | — | — |
| 2013-01-14 | $19.54 | $22.22 | 3,604,400 | — | — |
| 2013-01-11 | $19.92 | $22.65 | 2,042,600 | — | — |
| 2013-01-10 | $19.63 | $22.32 | 2,309,900 | — | — |
| 2013-01-09 | $19.07 | $21.69 | 2,358,800 | — | — |
| 2013-01-08 | $19.04 | $21.65 | 2,842,900 | — | — |
| 2013-01-07 | $19.54 | $22.22 | 2,654,200 | — | — |
| 2013-01-04 | $19.44 | $22.11 | 3,021,500 | — | — |
| 2013-01-03 | $19.50 | $22.18 | 4,014,600 | — | — |
| 2013-01-02 | $19.60 | $22.29 | 3,808,200 | — | — |