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
- 2004-06-03 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 | $19.32 | $39.55 | 5,166,107 | — | — |
| 2013-12-30 | $19.01 | $38.90 | 4,501,978 | — | — |
| 2013-12-27 | $19.18 | $39.26 | 2,779,482 | — | — |
| 2013-12-26 | $19.01 | $38.92 | 2,207,006 | — | — |
| 2013-12-24 | $18.98 | $38.85 | 1,211,274 | — | — |
| 2013-12-23 | $18.78 | $38.45 | 4,399,273 | — | — |
| 2013-12-20 | $18.68 | $38.23 | 7,049,338 | — | — |
| 2013-12-19 | $18.59 | $38.06 | 4,491,386 | — | — |
| 2013-12-18 | $18.39 | $37.65 | 6,972,885 | — | — |
| 2013-12-17 | $18.20 | $37.25 | 6,067,884 | — | — |
| 2013-12-16 | $18.44 | $37.75 | 7,650,830 | — | — |
| 2013-12-13 | $18.34 | $37.54 | 3,288,862 | — | — |
| 2013-12-12 | $18.37 | $37.59 | 6,223,093 | — | — |
| 2013-12-11 | $18.38 | $37.63 | 4,218,734 | — | — |
| 2013-12-10 | $18.54 | $37.94 | 7,364,822 | — | — |
| 2013-12-09 | $18.56 | $38.00 | 7,871,439 | — | — |
| 2013-12-06 | $18.49 | $37.85 | 6,474,098 | — | — |
| 2013-12-05 | $18.25 | $37.35 | 9,750,525 | — | — |
| 2013-12-04 | $18.17 | $37.18 | 6,392,579 | — | — |
| 2013-12-03 | $18.28 | $37.42 | 8,079,152 | — | — |
| 2013-12-02 | $18.47 | $37.81 | 13,044,914 | — | — |
| 2013-11-29 | $18.63 | $38.13 | 4,333,874 | — | — |
| 2013-11-27 | $18.43 | $37.72 | 8,966,191 | — | — |
| 2013-11-26 | $18.30 | $37.45 | 13,369,149 | — | — |
| 2013-11-25 | $17.99 | $36.83 | 8,467,404 | — | — |
| 2013-11-22 | $17.72 | $36.26 | 7,235,865 | — | — |
| 2013-11-21 | $17.21 | $35.23 | 7,127,173 | — | — |
| 2013-11-20 | $17.08 | $34.95 | 5,388,557 | — | — |
| 2013-11-19 | $17.21 | $35.22 | 3,992,138 | — | — |
| 2013-11-18 | $17.34 | $35.49 | 4,839,109 | — | — |
| 2013-11-15 | $17.37 | $35.55 | 5,569,097 | — | — |
| 2013-11-14 | $17.41 | $35.63 | 6,677,205 | — | — |
| 2013-11-13 | $17.24 | $35.29 | 5,792,008 | — | — |
| 2013-11-12 | $17.06 | $34.92 | 7,760,904 | — | — |
| 2013-11-11 | $17.26 | $35.32 | 7,447,723 | — | — |
| 2013-11-08 | $17.47 | $35.75 | 10,853,107 | — | — |
| 2013-11-07 | $17.26 | $35.32 | 14,310,074 | — | — |
| 2013-11-06 | $17.58 | $35.99 | 27,860,684 | — | — |
| 2013-11-05 | $16.51 | $33.79 | 9,586,566 | — | — |
| 2013-11-04 | $16.81 | $34.40 | 7,324,293 | — | — |
| 2013-11-01 | $17.04 | $34.87 | 8,985,534 | — | — |
| 2013-10-31 | $16.99 | $34.77 | 10,486,501 | — | — |
| 2013-10-30 | $16.93 | $34.66 | 8,930,728 | — | — |
| 2013-10-29 | $17.31 | $35.42 | 8,008,225 | — | — |
| 2013-10-28 | $17.61 | $36.05 | 8,840,458 | — | — |
| 2013-10-25 | $17.40 | $35.62 | 3,960,359 | — | — |
| 2013-10-24 | $17.42 | $35.65 | 6,112,098 | — | — |
| 2013-10-23 | $17.16 | $35.13 | 5,472,840 | — | — |
| 2013-10-22 | $17.18 | $35.17 | 7,689,978 | — | — |
| 2013-10-21 | $16.87 | $34.53 | 8,550,305 | — | — |
| 2013-10-18 | $16.79 | $34.37 | 8,404,307 | — | — |
| 2013-10-17 | $16.90 | $34.60 | 8,782,427 | — | — |
| 2013-10-16 | $16.69 | $34.17 | 12,339,336 | — | — |
| 2013-10-15 | $16.71 | $34.21 | 7,488,713 | — | — |
| 2013-10-14 | $16.71 | $34.20 | 10,657,369 | — | — |
| 2013-10-11 | $16.75 | $34.28 | 7,251,064 | — | — |
| 2013-10-10 | $16.65 | $34.08 | 9,954,093 | — | — |
| 2013-10-09 | $16.26 | $33.29 | 11,554,080 | — | — |
| 2013-10-08 | $16.51 | $33.80 | 8,428,256 | — | — |
| 2013-10-07 | $16.89 | $34.57 | 6,666,152 | — | — |
| 2013-10-04 | $16.97 | $34.73 | 7,806,960 | — | — |
| 2013-10-03 | $16.93 | $34.65 | 9,405,105 | — | — |
| 2013-10-02 | $17.30 | $35.40 | 6,074,332 | — | — |
| 2013-10-01 | $17.35 | $35.51 | 9,791,515 | — | — |
| 2013-09-30 | $17.23 | $35.26 | 9,934,289 | — | — |
| 2013-09-27 | $17.34 | $35.49 | 6,475,480 | — | — |
| 2013-09-26 | $17.24 | $35.29 | 6,745,368 | — | — |
| 2013-09-25 | $16.88 | $34.56 | 8,116,917 | — | — |
| 2013-09-24 | $16.91 | $34.61 | 6,349,286 | — | — |
| 2013-09-23 | $17.02 | $34.84 | 8,959,283 | — | — |
| 2013-09-20 | $17.00 | $34.80 | 37,023,994 | — | — |
| 2013-09-19 | $17.20 | $35.20 | 6,278,821 | — | — |
| 2013-09-18 | $17.26 | $35.33 | 10,860,476 | — | — |
| 2013-09-17 | $17.23 | $35.27 | 8,530,961 | — | — |
| 2013-09-16 | $16.90 | $34.60 | 6,197,301 | — | — |
| 2013-09-13 | $16.82 | $34.43 | 5,603,179 | — | — |
| 2013-09-12 | $16.89 | $34.58 | 6,420,673 | — | — |
| 2013-09-11 | $16.94 | $34.66 | 6,615,490 | — | — |
| 2013-09-10 | $16.82 | $34.43 | 7,354,229 | — | — |
| 2013-09-09 | $16.67 | $34.12 | 8,764,005 | — | — |
| 2013-09-06 | $16.71 | $34.21 | 8,592,676 | — | — |
| 2013-09-05 | $16.92 | $34.63 | 4,951,025 | — | — |
| 2013-09-04 | $17.18 | $35.16 | 9,256,805 | — | — |
| 2013-09-03 | $17.14 | $35.08 | 12,699,494 | — | — |
| 2013-08-30 | $16.87 | $34.52 | 17,041,658 | — | — |
| 2013-08-29 | $17.06 | $34.93 | 13,932,414 | — | — |
| 2013-08-28 | $16.53 | $33.84 | 5,476,064 | — | — |
| 2013-08-27 | $16.43 | $33.62 | 4,663,175 | — | — |
| 2013-08-26 | $16.51 | $33.80 | 5,252,692 | — | — |
| 2013-08-23 | $16.55 | $33.88 | 7,148,819 | — | — |
| 2013-08-22 | $16.50 | $33.76 | 4,780,618 | — | — |
| 2013-08-21 | $16.34 | $33.44 | 5,337,435 | — | — |
| 2013-08-20 | $16.40 | $33.56 | 9,015,471 | — | — |
| 2013-08-19 | $16.25 | $33.26 | 7,618,131 | — | — |
| 2013-08-16 | $16.55 | $33.88 | 9,237,922 | — | — |
| 2013-08-15 | $16.45 | $33.66 | 8,088,823 | — | — |
| 2013-08-14 | $16.60 | $33.98 | 11,233,530 | — | — |
| 2013-08-13 | $16.89 | $34.57 | 9,301,018 | — | — |
| 2013-08-12 | $16.91 | $34.60 | 12,270,712 | — | — |
| 2013-08-09 | $17.19 | $35.17 | 7,184,743 | — | — |
| 2013-08-08 | $17.19 | $35.17 | 7,024,468 | — | — |
| 2013-08-07 | $17.31 | $35.44 | 7,436,670 | — | — |
| 2013-08-06 | $17.31 | $35.42 | 9,256,344 | — | — |
| 2013-08-05 | $17.28 | $35.37 | 7,613,525 | — | — |
| 2013-08-02 | $17.14 | $35.07 | 30,353,697 | — | — |
| 2013-08-01 | $17.59 | $35.99 | 15,882,888 | — | — |
| 2013-07-31 | $17.61 | $36.05 | 15,191,587 | — | — |
| 2013-07-30 | $17.49 | $35.79 | 5,624,825 | — | — |
| 2013-07-29 | $17.44 | $35.69 | 4,385,917 | — | — |
| 2013-07-26 | $17.44 | $35.70 | 6,656,941 | — | — |
| 2013-07-25 | $17.45 | $35.72 | 8,553,529 | — | — |
| 2013-07-24 | $17.47 | $35.75 | 9,073,502 | — | — |
| 2013-07-23 | $17.59 | $36.00 | 14,748,067 | — | — |
| 2013-07-22 | $17.67 | $36.16 | 7,234,944 | — | — |
| 2013-07-19 | $17.63 | $36.08 | 10,497,554 | — | — |
| 2013-07-18 | $17.65 | $36.13 | 28,923,657 | — | — |
| 2013-07-17 | $17.68 | $36.18 | 21,575,876 | — | — |
| 2013-07-16 | $17.32 | $35.45 | 10,989,433 | — | — |
| 2013-07-15 | $17.32 | $35.45 | 7,464,764 | — | — |
| 2013-07-12 | $17.20 | $35.21 | 9,249,436 | — | — |
| 2013-07-11 | $17.21 | $35.21 | 13,980,313 | — | — |
| 2013-07-10 | $16.81 | $34.41 | 12,612,909 | — | — |
| 2013-07-09 | $16.91 | $34.61 | 7,743,403 | — | — |
| 2013-07-08 | $16.80 | $34.38 | 6,738,460 | — | — |
| 2013-07-05 | $16.71 | $34.21 | 7,163,557 | — | — |
| 2013-07-03 | $16.72 | $34.21 | 9,723,352 | — | — |
| 2013-07-02 | $16.43 | $33.62 | 18,398,930 | — | — |
| 2013-07-01 | $16.16 | $33.07 | 12,843,649 | — | — |
| 2013-06-28 | $15.96 | $32.66 | 52,134,983 | — | — |
| 2013-06-27 | $16.03 | $32.80 | 14,797,347 | — | — |
| 2013-06-26 | $15.79 | $32.33 | 13,047,678 | — | — |
| 2013-06-25 | $15.44 | $31.61 | 10,137,396 | — | — |
| 2013-06-24 | $15.13 | $30.97 | 11,670,602 | — | — |
| 2013-06-21 | $15.22 | $31.16 | 20,601,330 | — | — |
| 2013-06-20 | $14.99 | $30.68 | 20,126,952 | — | — |
| 2013-06-19 | $15.36 | $31.43 | 14,298,560 | — | — |
| 2013-06-18 | $15.61 | $31.94 | 14,979,268 | — | — |
| 2013-06-17 | $15.64 | $32.01 | 17,976,596 | — | — |
| 2013-06-14 | $15.99 | $32.73 | 9,461,754 | — | — |
| 2013-06-13 | $15.98 | $32.72 | 13,683,251 | — | — |
| 2013-06-12 | $15.76 | $32.26 | 16,493,591 | — | — |
| 2013-06-11 | $15.88 | $32.51 | 12,455,397 | — | — |
| 2013-06-10 | $16.11 | $32.97 | 17,376,946 | — | — |
| 2013-06-07 | $16.55 | $33.88 | 37,975,512 | — | — |
| 2013-06-06 | $15.94 | $32.62 | 12,499,150 | — | — |
| 2013-06-05 | $15.76 | $32.26 | 13,923,203 | — | — |
| 2013-06-04 | $16.19 | $33.14 | 13,864,251 | — | — |
| 2013-06-03 | $16.07 | $32.89 | 9,849,085 | — | — |
| 2013-05-31 | $16.00 | $32.75 | 8,734,529 | — | — |
| 2013-05-30 | $16.18 | $33.11 | 9,703,548 | — | — |
| 2013-05-29 | $16.29 | $33.33 | 9,718,747 | — | — |
| 2013-05-28 | $16.41 | $33.59 | 4,769,104 | — | — |
| 2013-05-24 | $16.41 | $33.58 | 6,071,568 | — | — |
| 2013-05-23 | $16.25 | $33.26 | 6,925,908 | — | — |
| 2013-05-22 | $16.39 | $33.55 | 9,435,963 | — | — |
| 2013-05-21 | $16.51 | $33.80 | 13,840,302 | — | — |
| 2013-05-20 | $16.31 | $33.39 | 10,758,232 | — | — |
| 2013-05-17 | $16.39 | $33.55 | 10,198,651 | — | — |
| 2013-05-16 | $16.46 | $33.69 | 11,269,454 | — | — |
| 2013-05-15 | $16.63 | $34.04 | 8,178,172 | — | — |
| 2013-05-14 | $16.78 | $34.35 | 11,956,149 | — | — |
| 2013-05-13 | $16.69 | $34.17 | 5,607,784 | — | — |
| 2013-05-10 | $16.70 | $34.19 | 5,821,484 | — | — |
| 2013-05-09 | $16.69 | $34.16 | 28,157,285 | — | — |
| 2013-05-08 | $17.16 | $35.13 | 12,664,491 | — | — |
| 2013-05-07 | $16.94 | $34.67 | 14,301,784 | — | — |
| 2013-05-06 | $16.32 | $33.41 | 5,474,222 | — | — |
| 2013-05-03 | $16.28 | $33.32 | 8,000,396 | — | — |
| 2013-05-02 | $16.14 | $33.03 | 8,282,719 | — | — |
| 2013-05-01 | $16.08 | $32.92 | 12,811,871 | — | — |
| 2013-04-30 | $15.71 | $32.16 | 16,217,255 | — | — |
| 2013-04-29 | $15.91 | $32.57 | 7,022,165 | — | — |
| 2013-04-26 | $15.98 | $32.71 | 8,255,546 | — | — |
| 2013-04-25 | $15.77 | $32.29 | 10,427,549 | — | — |
| 2013-04-24 | $15.73 | $32.19 | 8,720,712 | — | — |
| 2013-04-23 | $15.85 | $32.44 | 7,070,064 | — | — |
| 2013-04-22 | $15.79 | $32.33 | 8,925,201 | — | — |
| 2013-04-19 | $15.95 | $32.64 | 8,014,673 | — | — |
| 2013-04-18 | $15.82 | $32.37 | 7,016,178 | — | — |
| 2013-04-17 | $15.93 | $32.61 | 8,004,541 | — | — |
| 2013-04-16 | $16.17 | $33.10 | 10,840,211 | — | — |
| 2013-04-15 | $16.08 | $32.92 | 9,079,489 | — | — |
| 2013-04-12 | $16.40 | $33.57 | 10,632,038 | — | — |
| 2013-04-11 | $16.31 | $33.39 | 12,781,474 | — | — |
| 2013-04-10 | $16.02 | $32.79 | 8,582,084 | — | — |
| 2013-04-09 | $16.00 | $32.75 | 6,528,905 | — | — |
| 2013-04-08 | $16.09 | $32.93 | 10,373,203 | — | — |
| 2013-04-05 | $16.06 | $32.88 | 7,550,428 | — | — |
| 2013-04-04 | $16.17 | $33.09 | 10,567,099 | — | — |
| 2013-04-03 | $16.16 | $33.07 | 15,967,170 | — | — |
| 2013-04-02 | $16.35 | $33.47 | 24,889,608 | — | — |
| 2013-04-01 | $15.99 | $32.73 | 9,261,871 | — | — |
| 2013-03-28 | $15.93 | $32.61 | 18,782,116 | — | — |
| 2013-03-27 | $15.71 | $32.15 | 13,397,243 | — | — |
| 2013-03-26 | $15.55 | $31.82 | 14,356,130 | — | — |
| 2013-03-25 | $15.09 | $30.89 | 9,876,258 | — | — |
| 2013-03-22 | $15.33 | $31.38 | 8,516,223 | — | — |
| 2013-03-21 | $15.06 | $30.82 | 10,252,997 | — | — |
| 2013-03-20 | $15.20 | $31.10 | 12,451,252 | — | — |
| 2013-03-19 | $14.79 | $30.27 | 9,384,380 | — | — |
| 2013-03-18 | $14.82 | $30.33 | 16,484,380 | — | — |
| 2013-03-15 | $15.01 | $30.72 | 12,804,962 | — | — |
| 2013-03-14 | $15.22 | $31.16 | 11,974,111 | — | — |
| 2013-03-13 | $15.26 | $31.24 | 9,339,705 | — | — |
| 2013-03-12 | $15.40 | $31.52 | 12,331,967 | — | — |
| 2013-03-11 | $15.58 | $31.89 | 8,588,992 | — | — |
| 2013-03-08 | $15.58 | $31.88 | 20,098,398 | — | — |
| 2013-03-07 | $15.41 | $31.54 | 9,303,321 | — | — |
| 2013-03-06 | $15.42 | $31.56 | 12,381,247 | — | — |
| 2013-03-05 | $15.38 | $31.47 | 18,767,839 | — | — |
| 2013-03-04 | $15.22 | $31.15 | 11,545,790 | — | — |
| 2013-03-01 | $15.01 | $30.72 | 13,429,943 | — | — |
| 2013-02-28 | $14.96 | $30.61 | 14,068,740 | — | — |
| 2013-02-27 | $14.66 | $30.00 | 16,469,642 | — | — |
| 2013-02-26 | $14.41 | $29.49 | 16,961,520 | — | — |
| 2013-02-25 | $14.16 | $28.97 | 16,482,998 | — | — |
| 2013-02-22 | $14.08 | $28.82 | 13,271,050 | — | — |
| 2013-02-21 | $13.76 | $28.17 | 19,498,287 | — | — |
| 2013-02-20 | $14.02 | $28.69 | 20,338,350 | — | — |
| 2013-02-19 | $14.12 | $28.91 | 13,855,040 | — | — |
| 2013-02-15 | $14.25 | $29.16 | 16,953,230 | — | — |
| 2013-02-14 | $14.35 | $29.37 | 16,904,411 | — | — |
| 2013-02-13 | $14.56 | $29.79 | 16,520,304 | — | — |
| 2013-02-12 | $14.70 | $30.09 | 17,788,226 | — | — |
| 2013-02-11 | $14.75 | $30.19 | 19,729,949 | — | — |
| 2013-02-08 | $14.77 | $30.22 | 22,416,859 | — | — |
| 2013-02-07 | $14.78 | $30.25 | 41,794,480 | — | — |
| 2013-02-06 | $14.34 | $29.36 | 110,763,869 | — | — |
| 2013-02-05 | $14.74 | $30.17 | 31,284,951 | — | — |
| 2013-02-04 | $15.08 | $30.87 | 5,699,436 | — | — |
| 2013-02-01 | $15.30 | $31.32 | 7,993,487 | — | — |
| 2013-01-31 | $14.83 | $30.35 | 12,763,972 | — | — |
| 2013-01-30 | $14.93 | $30.56 | 4,218,273 | — | — |
| 2013-01-29 | $14.94 | $30.58 | 4,204,456 | — | — |
| 2013-01-28 | $14.98 | $30.65 | 4,190,640 | — | — |
| 2013-01-25 | $14.86 | $30.41 | 5,513,830 | — | — |
| 2013-01-24 | $14.66 | $30.00 | 7,484,107 | — | — |
| 2013-01-23 | $14.72 | $30.12 | 8,466,943 | — | — |
| 2013-01-22 | $14.77 | $30.24 | 5,965,179 | — | — |
| 2013-01-18 | $15.08 | $30.85 | 7,708,861 | — | — |
| 2013-01-17 | $14.88 | $30.45 | 6,017,222 | — | — |
| 2013-01-16 | $14.66 | $30.01 | 3,255,702 | — | — |
| 2013-01-15 | $14.51 | $29.69 | 3,421,964 | — | — |
| 2013-01-14 | $14.50 | $29.67 | 4,549,877 | — | — |
| 2013-01-11 | $14.66 | $30.00 | 12,000,363 | — | — |
| 2013-01-10 | $14.46 | $29.59 | 4,498,755 | — | — |
| 2013-01-09 | $14.32 | $29.31 | 2,750,467 | — | — |
| 2013-01-08 | $14.21 | $29.09 | 4,295,187 | — | — |
| 2013-01-07 | $14.18 | $29.02 | 4,086,553 | — | — |
| 2013-01-04 | $14.22 | $29.09 | 3,078,847 | — | — |
| 2013-01-03 | $14.18 | $29.02 | 4,124,319 | — | — |
| 2013-01-02 | $14.14 | $28.95 | 5,589,822 | — | — |