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
- 1980-03-17 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 | $18.51 | $36.77 | 2,031,200 | — | — |
| 2013-12-30 | $18.65 | $37.04 | 1,372,600 | — | — |
| 2013-12-27 | $18.79 | $37.32 | 1,104,200 | — | — |
| 2013-12-26 | $18.77 | $37.28 | 1,691,500 | — | — |
| 2013-12-24 | $18.73 | $37.20 | 1,248,200 | — | — |
| 2013-12-23 | $18.47 | $36.69 | 2,567,200 | — | — |
| 2013-12-20 | $17.97 | $35.69 | 4,758,800 | — | — |
| 2013-12-19 | $17.85 | $35.45 | 3,268,000 | — | — |
| 2013-12-18 | $18.05 | $35.85 | 6,513,900 | — | — |
| 2013-12-17 | $17.31 | $34.38 | 2,938,400 | — | — |
| 2013-12-16 | $17.21 | $34.18 | 4,468,800 | — | — |
| 2013-12-13 | $17.01 | $33.79 | 4,955,800 | — | — |
| 2013-12-12 | $16.02 | $31.82 | 1,468,300 | — | — |
| 2013-12-11 | $15.95 | $31.68 | 1,915,000 | — | — |
| 2013-12-10 | $16.27 | $32.32 | 2,227,700 | — | — |
| 2013-12-09 | $16.12 | $32.02 | 1,399,500 | — | — |
| 2013-12-06 | $16.01 | $31.80 | 1,686,000 | — | — |
| 2013-12-05 | $15.93 | $31.64 | 2,054,500 | — | — |
| 2013-12-04 | $15.89 | $31.56 | 2,610,500 | — | — |
| 2013-12-03 | $15.99 | $31.76 | 1,742,100 | — | — |
| 2013-12-02 | $16.32 | $32.42 | 1,852,200 | — | — |
| 2013-11-29 | $16.40 | $32.57 | 1,372,000 | — | — |
| 2013-11-27 | $16.61 | $32.99 | 1,577,300 | — | — |
| 2013-11-26 | $16.44 | $32.65 | 2,430,000 | — | — |
| 2013-11-25 | $15.81 | $31.40 | 1,488,000 | — | — |
| 2013-11-22 | $15.93 | $31.64 | 1,814,700 | — | — |
| 2013-11-21 | $16.15 | $32.08 | 1,740,100 | — | — |
| 2013-11-20 | $15.89 | $31.56 | 1,986,800 | — | — |
| 2013-11-19 | $15.81 | $31.40 | 1,330,400 | — | — |
| 2013-11-18 | $15.75 | $31.28 | 2,417,100 | — | — |
| 2013-11-15 | $16.35 | $32.48 | 2,566,500 | — | — |
| 2013-11-14 | $16.35 | $32.48 | 2,518,800 | — | — |
| 2013-11-13 | $15.99 | $31.76 | 2,296,700 | — | — |
| 2013-11-12 | $15.62 | $31.03 | 1,625,900 | — | — |
| 2013-11-11 | $15.96 | $31.70 | 2,477,900 | — | — |
| 2013-11-08 | $15.85 | $31.48 | 3,623,000 | — | — |
| 2013-11-07 | $15.75 | $31.28 | 2,998,500 | — | — |
| 2013-11-06 | $16.09 | $31.96 | 2,947,900 | — | — |
| 2013-11-05 | $15.73 | $31.24 | 9,417,200 | — | — |
| 2013-11-04 | $16.84 | $33.45 | 5,942,200 | — | — |
| 2013-11-01 | $16.78 | $33.33 | 5,089,600 | — | — |
| 2013-10-31 | $17.01 | $33.79 | 3,094,400 | — | — |
| 2013-10-30 | $17.24 | $34.24 | 2,605,300 | — | — |
| 2013-10-29 | $17.83 | $35.41 | 1,364,900 | — | — |
| 2013-10-28 | $17.85 | $35.45 | 1,263,800 | — | — |
| 2013-10-25 | $17.91 | $35.57 | 1,648,600 | — | — |
| 2013-10-24 | $17.91 | $35.57 | 1,394,300 | — | — |
| 2013-10-23 | $17.96 | $35.67 | 2,274,100 | — | — |
| 2013-10-22 | $17.59 | $34.94 | 1,555,200 | — | — |
| 2013-10-21 | $17.36 | $34.48 | 1,846,200 | — | — |
| 2013-10-18 | $17.61 | $34.98 | 2,283,200 | — | — |
| 2013-10-17 | $17.54 | $34.84 | 1,873,700 | — | — |
| 2013-10-16 | $17.24 | $34.24 | 3,142,400 | — | — |
| 2013-10-15 | $17.44 | $34.64 | 1,406,300 | — | — |
| 2013-10-14 | $17.92 | $35.59 | 1,381,900 | — | — |
| 2013-10-11 | $17.88 | $35.51 | 1,806,600 | — | — |
| 2013-10-10 | $17.41 | $34.58 | 1,911,800 | — | — |
| 2013-10-09 | $16.98 | $33.73 | 2,280,200 | — | — |
| 2013-10-08 | $17.10 | $33.96 | 2,194,800 | — | — |
| 2013-10-07 | $17.51 | $34.78 | 1,609,200 | — | — |
| 2013-10-04 | $17.89 | $35.53 | 1,953,200 | — | — |
| 2013-10-03 | $17.48 | $34.72 | 3,503,100 | — | — |
| 2013-10-02 | $18.07 | $35.89 | 2,347,800 | — | — |
| 2013-10-01 | $18.16 | $36.07 | 2,912,900 | — | — |
| 2013-09-30 | $17.59 | $34.94 | 2,654,600 | — | — |
| 2013-09-27 | $17.54 | $34.84 | 2,397,100 | — | — |
| 2013-09-26 | $17.46 | $34.68 | 1,654,200 | — | — |
| 2013-09-25 | $17.39 | $34.54 | 2,324,300 | — | — |
| 2013-09-24 | $17.51 | $34.78 | 2,272,100 | — | — |
| 2013-09-23 | $17.51 | $34.78 | 3,397,300 | — | — |
| 2013-09-20 | $18.02 | $35.79 | 3,489,100 | — | — |
| 2013-09-19 | $18.11 | $35.97 | 4,425,900 | — | — |
| 2013-09-18 | $17.84 | $35.43 | 3,404,700 | — | — |
| 2013-09-17 | $17.71 | $35.18 | 2,659,300 | — | — |
| 2013-09-16 | $18.03 | $35.81 | 8,518,900 | — | — |
| 2013-09-13 | $17.12 | $34.00 | 2,751,000 | — | — |
| 2013-09-12 | $16.74 | $33.25 | 3,548,200 | — | — |
| 2013-09-11 | $16.96 | $33.69 | 3,887,400 | — | — |
| 2013-09-10 | $16.75 | $33.27 | 4,591,300 | — | — |
| 2013-09-09 | $16.89 | $33.55 | 4,682,100 | — | — |
| 2013-09-06 | $16.99 | $33.75 | 7,823,900 | — | — |
| 2013-09-05 | $16.95 | $33.67 | 17,438,900 | — | — |
| 2013-09-04 | $15.26 | $30.31 | 1,311,200 | — | — |
| 2013-09-03 | $15.20 | $30.19 | 3,544,900 | — | — |
| 2013-08-30 | $14.96 | $29.71 | 2,119,700 | — | — |
| 2013-08-29 | $15.34 | $30.47 | 2,130,300 | — | — |
| 2013-08-28 | $14.91 | $29.61 | 1,890,200 | — | — |
| 2013-08-27 | $14.75 | $29.30 | 3,537,400 | — | — |
| 2013-08-26 | $15.15 | $30.09 | 1,869,900 | — | — |
| 2013-08-23 | $15.05 | $29.89 | 2,248,600 | — | — |
| 2013-08-22 | $15.16 | $30.11 | 1,497,700 | — | — |
| 2013-08-21 | $15.10 | $29.99 | 2,748,800 | — | — |
| 2013-08-20 | $15.47 | $30.73 | 2,775,100 | — | — |
| 2013-08-19 | $15.10 | $29.99 | 3,164,900 | — | — |
| 2013-08-16 | $15.76 | $31.30 | 2,398,000 | — | — |
| 2013-08-15 | $15.97 | $31.72 | 4,555,700 | — | — |
| 2013-08-14 | $15.94 | $31.66 | 3,481,900 | — | — |
| 2013-08-13 | $16.60 | $32.97 | 1,585,200 | — | — |
| 2013-08-12 | $16.99 | $33.75 | 1,097,400 | — | — |
| 2013-08-09 | $16.93 | $33.63 | 2,681,200 | — | — |
| 2013-08-08 | $17.48 | $34.72 | 2,807,200 | — | — |
| 2013-08-07 | $17.04 | $33.85 | 3,031,900 | — | — |
| 2013-08-06 | $16.84 | $33.45 | 4,098,600 | — | — |
| 2013-08-05 | $16.81 | $33.39 | 2,565,300 | — | — |
| 2013-08-02 | $16.76 | $33.29 | 3,103,400 | — | — |
| 2013-08-01 | $16.85 | $33.47 | 2,882,700 | — | — |
| 2013-07-31 | $16.26 | $32.30 | 2,371,200 | — | — |
| 2013-07-30 | $15.90 | $31.58 | 2,898,300 | — | — |
| 2013-07-29 | $16.24 | $32.26 | 1,767,300 | — | — |
| 2013-07-26 | $16.41 | $32.59 | 2,236,400 | — | — |
| 2013-07-25 | $16.67 | $33.11 | 3,284,200 | — | — |
| 2013-07-24 | $17.20 | $34.16 | 2,806,500 | — | — |
| 2013-07-23 | $17.64 | $35.04 | 2,133,600 | — | — |
| 2013-07-22 | $17.45 | $34.66 | 1,207,500 | — | — |
| 2013-07-19 | $17.80 | $35.36 | 2,795,300 | — | — |
| 2013-07-18 | $17.49 | $34.74 | 2,381,700 | — | — |
| 2013-07-17 | $17.12 | $34.00 | 2,053,100 | — | — |
| 2013-07-16 | $17.15 | $34.06 | 2,552,200 | — | — |
| 2013-07-15 | $17.20 | $34.16 | 2,242,100 | — | — |
| 2013-07-12 | $17.62 | $35.00 | 4,056,400 | — | — |
| 2013-07-11 | $17.22 | $34.20 | 7,216,800 | — | — |
| 2013-07-10 | $16.20 | $32.18 | 4,274,100 | — | — |
| 2013-07-09 | $15.67 | $31.12 | 2,906,800 | — | — |
| 2013-07-08 | $15.37 | $30.53 | 2,609,900 | — | — |
| 2013-07-05 | $15.24 | $30.27 | 1,133,400 | — | — |
| 2013-07-03 | $15.13 | $30.05 | 1,045,300 | — | — |
| 2013-07-02 | $15.08 | $29.95 | 2,300,100 | — | — |
| 2013-07-01 | $15.03 | $29.85 | 2,150,800 | — | — |
| 2013-06-28 | $14.79 | $29.38 | 5,267,800 | — | — |
| 2013-06-27 | $15.12 | $30.03 | 2,214,300 | — | — |
| 2013-06-26 | $14.82 | $29.44 | 3,769,500 | — | — |
| 2013-06-25 | $14.92 | $29.63 | 3,014,800 | — | — |
| 2013-06-24 | $15.20 | $30.19 | 6,390,200 | — | — |
| 2013-06-21 | $15.21 | $30.21 | 6,294,300 | — | — |
| 2013-06-20 | $15.93 | $31.64 | 3,854,600 | — | — |
| 2013-06-19 | $16.45 | $32.67 | 3,199,100 | — | — |
| 2013-06-18 | $17.09 | $33.94 | 2,076,200 | — | — |
| 2013-06-17 | $17.11 | $33.98 | 1,924,900 | — | — |
| 2013-06-14 | $16.72 | $33.21 | 3,161,000 | — | — |
| 2013-06-13 | $17.13 | $34.02 | 4,154,400 | — | — |
| 2013-06-12 | $15.90 | $31.58 | 2,021,000 | — | — |
| 2013-06-11 | $16.26 | $32.30 | 1,923,900 | — | — |
| 2013-06-10 | $16.76 | $33.29 | 2,266,700 | — | — |
| 2013-06-07 | $16.73 | $33.23 | 5,169,300 | — | — |
| 2013-06-06 | $16.83 | $33.43 | 4,101,800 | — | — |
| 2013-06-05 | $16.41 | $32.59 | 5,162,400 | — | — |
| 2013-06-04 | $16.94 | $33.65 | 4,211,800 | — | — |
| 2013-06-03 | $17.34 | $34.44 | 8,014,200 | — | — |
| 2013-05-31 | $17.57 | $34.90 | 4,243,400 | — | — |
| 2013-05-30 | $18.00 | $35.75 | 2,803,900 | — | — |
| 2013-05-29 | $18.33 | $36.41 | 1,957,900 | — | — |
| 2013-05-28 | $18.97 | $37.68 | 2,206,000 | — | — |
| 2013-05-24 | $18.59 | $36.92 | 3,744,000 | — | — |
| 2013-05-23 | $19.07 | $37.88 | 4,705,700 | — | — |
| 2013-05-22 | $18.96 | $37.66 | 3,451,300 | — | — |
| 2013-05-21 | $19.91 | $39.55 | 1,522,100 | — | — |
| 2013-05-20 | $20.11 | $39.94 | 2,133,400 | — | — |
| 2013-05-17 | $20.16 | $40.04 | 2,317,700 | — | — |
| 2013-05-16 | $19.40 | $38.53 | 1,984,000 | — | — |
| 2013-05-15 | $20.09 | $39.90 | 2,327,000 | — | — |
| 2013-05-14 | $19.74 | $39.21 | 1,290,400 | — | — |
| 2013-05-13 | $19.46 | $38.65 | 1,547,700 | — | — |
| 2013-05-10 | $19.58 | $38.89 | 1,675,200 | — | — |
| 2013-05-09 | $19.60 | $38.93 | 2,615,800 | — | — |
| 2013-05-08 | $19.73 | $39.19 | 4,485,400 | — | — |
| 2013-05-07 | $18.88 | $37.50 | 3,493,600 | — | — |
| 2013-05-06 | $18.77 | $37.28 | 2,928,100 | — | — |
| 2013-05-03 | $18.14 | $36.03 | 4,195,500 | — | — |
| 2013-05-02 | $17.91 | $35.57 | 1,838,700 | — | — |
| 2013-05-01 | $17.46 | $34.68 | 3,327,200 | — | — |
| 2013-04-30 | $18.12 | $35.99 | 1,668,800 | — | — |
| 2013-04-29 | $18.16 | $36.07 | 1,577,300 | — | — |
| 2013-04-26 | $18.06 | $35.87 | 3,468,000 | — | — |
| 2013-04-25 | $18.31 | $36.37 | 2,467,900 | — | — |
| 2013-04-24 | $18.37 | $36.49 | 3,130,100 | — | — |
| 2013-04-23 | $17.75 | $35.26 | 3,178,600 | — | — |
| 2013-04-22 | $18.09 | $35.93 | 3,162,500 | — | — |
| 2013-04-19 | $17.37 | $34.50 | 5,829,200 | — | — |
| 2013-04-18 | $17.80 | $35.36 | 2,847,800 | — | — |
| 2013-04-17 | $17.91 | $35.57 | 3,155,300 | — | — |
| 2013-04-16 | $18.51 | $36.77 | 4,439,100 | — | — |
| 2013-04-15 | $18.05 | $35.85 | 7,721,300 | — | — |
| 2013-04-12 | $19.69 | $39.11 | 2,087,500 | — | — |
| 2013-04-11 | $20.13 | $39.98 | 2,152,500 | — | — |
| 2013-04-10 | $20.00 | $39.72 | 3,847,900 | — | — |
| 2013-04-09 | $20.52 | $40.76 | 1,351,700 | — | — |
| 2013-04-08 | $20.58 | $40.88 | 2,400,600 | — | — |
| 2013-04-05 | $20.70 | $41.12 | 5,416,000 | — | — |
| 2013-04-04 | $20.08 | $39.88 | 1,708,700 | — | — |
| 2013-04-03 | $19.76 | $39.25 | 3,292,800 | — | — |
| 2013-04-02 | $20.60 | $40.92 | 1,463,700 | — | — |
| 2013-04-01 | $20.82 | $41.35 | 2,282,000 | — | — |
| 2013-03-28 | $21.60 | $42.90 | 1,297,000 | — | — |
| 2013-03-27 | $21.46 | $42.62 | 1,328,100 | — | — |
| 2013-03-26 | $21.51 | $42.72 | 1,128,400 | — | — |
| 2013-03-25 | $21.60 | $42.90 | 1,767,300 | — | — |
| 2013-03-22 | $21.94 | $43.58 | 872,900 | — | — |
| 2013-03-21 | $22.01 | $43.72 | 2,042,300 | — | — |
| 2013-03-20 | $22.16 | $44.02 | 1,713,000 | — | — |
| 2013-03-19 | $21.54 | $42.78 | 2,104,600 | — | — |
| 2013-03-18 | $21.65 | $43.00 | 1,987,800 | — | — |
| 2013-03-15 | $21.69 | $43.08 | 3,181,300 | — | — |
| 2013-03-14 | $21.90 | $43.50 | 1,631,100 | — | — |
| 2013-03-13 | $21.56 | $42.82 | 1,692,200 | — | — |
| 2013-03-12 | $21.66 | $43.02 | 1,752,700 | — | — |
| 2013-03-11 | $22.18 | $44.05 | 1,628,900 | — | — |
| 2013-03-08 | $22.06 | $43.82 | 1,467,100 | — | — |
| 2013-03-07 | $21.75 | $43.20 | 1,536,500 | — | — |
| 2013-03-06 | $21.41 | $42.53 | 1,514,500 | — | — |
| 2013-03-05 | $21.80 | $43.30 | 1,687,600 | — | — |
| 2013-03-04 | $21.60 | $42.90 | 1,759,100 | — | — |
| 2013-03-01 | $21.31 | $42.33 | 2,466,100 | — | — |
| 2013-02-28 | $20.97 | $41.65 | 2,147,300 | — | — |
| 2013-02-27 | $20.98 | $41.67 | 2,441,200 | — | — |
| 2013-02-26 | $20.70 | $41.12 | 3,236,600 | — | — |
| 2013-02-25 | $20.02 | $39.76 | 2,888,700 | — | — |
| 2013-02-22 | $21.28 | $42.27 | 1,855,200 | — | — |
| 2013-02-21 | $20.54 | $40.80 | 2,728,400 | — | — |
| 2013-02-20 | $20.57 | $40.86 | 5,453,500 | — | — |
| 2013-02-19 | $21.90 | $43.50 | 2,399,800 | — | — |
| 2013-02-15 | $21.79 | $43.28 | 2,111,300 | — | — |
| 2013-02-14 | $21.31 | $42.33 | 1,427,400 | — | — |
| 2013-02-13 | $21.61 | $42.92 | 2,179,900 | — | — |
| 2013-02-12 | $21.45 | $42.60 | 2,649,600 | — | — |
| 2013-02-11 | $21.21 | $42.13 | 3,365,400 | — | — |
| 2013-02-08 | $20.45 | $40.62 | 3,833,800 | — | — |
| 2013-02-07 | $20.49 | $40.70 | 5,170,900 | — | — |
| 2013-02-06 | $20.24 | $40.20 | 3,021,800 | — | — |
| 2013-02-05 | $20.35 | $40.42 | 3,057,200 | — | — |
| 2013-02-04 | $19.96 | $39.65 | 2,838,200 | — | — |
| 2013-02-01 | $19.79 | $39.31 | 3,229,900 | — | — |
| 2013-01-31 | $19.43 | $38.59 | 3,348,000 | — | — |
| 2013-01-30 | $19.50 | $38.73 | 4,084,800 | — | — |
| 2013-01-29 | $20.68 | $41.08 | 3,350,800 | — | — |
| 2013-01-28 | $20.40 | $40.52 | 2,126,000 | — | — |
| 2013-01-25 | $20.90 | $41.51 | 3,118,800 | — | — |
| 2013-01-24 | $20.86 | $41.43 | 3,155,000 | — | — |
| 2013-01-23 | $21.03 | $41.77 | 1,728,700 | — | — |
| 2013-01-22 | $21.10 | $41.91 | 2,106,500 | — | — |
| 2013-01-18 | $21.00 | $41.71 | 2,320,200 | — | — |
| 2013-01-17 | $20.74 | $41.19 | 2,083,700 | — | — |
| 2013-01-16 | $20.12 | $39.96 | 2,241,600 | — | — |
| 2013-01-15 | $20.28 | $40.28 | 2,172,800 | — | — |
| 2013-01-14 | $20.22 | $40.16 | 2,527,500 | — | — |
| 2013-01-11 | $20.75 | $41.21 | 1,417,300 | — | — |
| 2013-01-10 | $20.71 | $41.14 | 1,771,600 | — | — |
| 2013-01-09 | $21.03 | $41.77 | 3,208,000 | — | — |
| 2013-01-08 | $20.95 | $41.61 | 2,242,700 | — | — |
| 2013-01-07 | $20.31 | $40.34 | 1,944,400 | — | — |
| 2013-01-04 | $20.45 | $40.62 | 1,924,200 | — | — |
| 2013-01-03 | $20.07 | $39.86 | 2,656,700 | — | — |
| 2013-01-02 | $19.70 | $39.13 | 4,692,400 | — | — |