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 | $20.01 | $41.34 | 2,848,186 | — | — |
| 2013-12-30 | $20.04 | $41.39 | 2,342,914 | — | — |
| 2013-12-27 | $19.75 | $40.79 | 2,252,557 | — | — |
| 2013-12-26 | $19.86 | $41.03 | 1,304,489 | — | — |
| 2013-12-24 | $19.87 | $41.05 | 1,547,908 | — | — |
| 2013-12-23 | $19.76 | $40.83 | 4,073,243 | — | — |
| 2013-12-20 | $19.06 | $39.37 | 5,828,495 | — | — |
| 2013-12-19 | $19.04 | $39.34 | 3,991,649 | — | — |
| 2013-12-18 | $19.15 | $39.56 | 5,844,996 | — | — |
| 2013-12-17 | $18.60 | $38.43 | 3,377,129 | — | — |
| 2013-12-16 | $18.83 | $38.90 | 2,332,900 | — | — |
| 2013-12-13 | $18.70 | $38.63 | 3,725,129 | — | — |
| 2013-12-12 | $18.87 | $38.98 | 3,940,666 | — | — |
| 2013-12-11 | $18.71 | $38.65 | 4,737,722 | — | — |
| 2013-12-10 | $18.90 | $39.05 | 3,960,923 | — | — |
| 2013-12-09 | $18.90 | $39.05 | 5,085,836 | — | — |
| 2013-12-06 | $19.02 | $39.28 | 4,646,113 | — | — |
| 2013-12-05 | $18.73 | $38.70 | 4,342,267 | — | — |
| 2013-12-04 | $18.93 | $39.10 | 5,297,731 | — | — |
| 2013-12-03 | $19.11 | $39.48 | 3,862,144 | — | — |
| 2013-12-02 | $19.26 | $39.79 | 5,210,788 | — | — |
| 2013-11-29 | $19.70 | $40.70 | 2,317,765 | — | — |
| 2013-11-27 | $19.76 | $40.83 | 4,783,242 | — | — |
| 2013-11-26 | $19.39 | $40.06 | 7,539,705 | — | — |
| 2013-11-25 | $19.10 | $39.47 | 2,977,918 | — | — |
| 2013-11-22 | $19.15 | $39.56 | 4,286,049 | — | — |
| 2013-11-21 | $19.37 | $40.01 | 4,275,694 | — | — |
| 2013-11-20 | $18.73 | $38.70 | 8,417,900 | — | — |
| 2013-11-19 | $18.50 | $38.21 | 5,984,059 | — | — |
| 2013-11-18 | $18.30 | $37.80 | 2,938,544 | — | — |
| 2013-11-15 | $18.63 | $38.49 | 2,430,427 | — | — |
| 2013-11-14 | $18.62 | $38.47 | 3,460,089 | — | — |
| 2013-11-13 | $18.44 | $38.10 | 5,502,458 | — | — |
| 2013-11-12 | $17.98 | $37.14 | 4,571,232 | — | — |
| 2013-11-11 | $17.84 | $36.85 | 2,326,869 | — | — |
| 2013-11-08 | $17.88 | $36.94 | 4,750,240 | — | — |
| 2013-11-07 | $17.90 | $36.98 | 3,584,245 | — | — |
| 2013-11-06 | $18.24 | $37.69 | 2,872,767 | — | — |
| 2013-11-05 | $18.26 | $37.72 | 4,620,735 | — | — |
| 2013-11-04 | $18.47 | $38.16 | 3,836,539 | — | — |
| 2013-11-01 | $18.47 | $38.16 | 4,180,671 | — | — |
| 2013-10-31 | $18.57 | $38.36 | 5,893,930 | — | — |
| 2013-10-30 | $18.88 | $39.01 | 5,019,263 | — | — |
| 2013-10-29 | $18.87 | $38.98 | 9,060,870 | — | — |
| 2013-10-28 | $18.38 | $37.98 | 6,314,079 | — | — |
| 2013-10-25 | $18.44 | $38.10 | 3,704,304 | — | — |
| 2013-10-24 | $18.47 | $38.16 | 5,117,131 | — | — |
| 2013-10-23 | $17.82 | $36.82 | 4,865,747 | — | — |
| 2013-10-22 | $18.01 | $37.21 | 7,740,448 | — | — |
| 2013-10-21 | $17.30 | $35.74 | 4,463,464 | — | — |
| 2013-10-18 | $17.56 | $36.27 | 4,138,678 | — | — |
| 2013-10-17 | $17.36 | $35.85 | 5,438,388 | — | — |
| 2013-10-16 | $17.04 | $35.20 | 8,991,224 | — | — |
| 2013-10-15 | $17.43 | $36.00 | 6,120,164 | — | — |
| 2013-10-14 | $17.82 | $36.82 | 3,205,063 | — | — |
| 2013-10-11 | $18.06 | $37.31 | 3,866,696 | — | — |
| 2013-10-10 | $17.70 | $36.56 | 4,226,077 | — | — |
| 2013-10-09 | $17.16 | $35.45 | 6,750,161 | — | — |
| 2013-10-08 | $17.05 | $35.08 | 10,889,636 | — | — |
| 2013-10-07 | $18.00 | $37.03 | 3,505,268 | — | — |
| 2013-10-04 | $18.42 | $37.90 | 2,336,314 | — | — |
| 2013-10-03 | $18.40 | $37.87 | 3,554,202 | — | — |
| 2013-10-02 | $18.65 | $38.37 | 4,077,795 | — | — |
| 2013-10-01 | $18.72 | $38.52 | 4,616,297 | — | — |
| 2013-09-30 | $18.70 | $38.48 | 3,607,005 | — | — |
| 2013-09-27 | $18.56 | $38.19 | 3,212,460 | — | — |
| 2013-09-26 | $18.79 | $38.66 | 4,383,121 | — | — |
| 2013-09-25 | $18.88 | $38.84 | 4,175,322 | — | — |
| 2013-09-24 | $19.17 | $39.46 | 4,364,913 | — | — |
| 2013-09-23 | $18.94 | $38.97 | 3,718,187 | — | — |
| 2013-09-20 | $19.32 | $39.77 | 6,359,827 | — | — |
| 2013-09-19 | $19.53 | $40.20 | 7,542,550 | — | — |
| 2013-09-18 | $19.67 | $40.47 | 7,675,810 | — | — |
| 2013-09-17 | $18.89 | $38.88 | 3,501,057 | — | — |
| 2013-09-16 | $18.72 | $38.52 | 5,281,230 | — | — |
| 2013-09-13 | $18.29 | $37.63 | 2,966,652 | — | — |
| 2013-09-12 | $18.15 | $37.36 | 5,369,539 | — | — |
| 2013-09-11 | $18.44 | $37.96 | 4,779,600 | — | — |
| 2013-09-10 | $18.21 | $37.47 | 5,789,234 | — | — |
| 2013-09-09 | $17.99 | $37.02 | 4,314,841 | — | — |
| 2013-09-06 | $17.25 | $35.50 | 4,807,367 | — | — |
| 2013-09-05 | $16.89 | $34.76 | 3,693,038 | — | — |
| 2013-09-04 | $16.75 | $34.47 | 4,433,762 | — | — |
| 2013-09-03 | $16.77 | $34.50 | 7,399,959 | — | — |
| 2013-08-30 | $16.63 | $34.21 | 4,518,315 | — | — |
| 2013-08-29 | $16.73 | $34.43 | 4,516,267 | — | — |
| 2013-08-28 | $16.27 | $33.47 | 3,745,272 | — | — |
| 2013-08-27 | $16.44 | $33.83 | 3,443,133 | — | — |
| 2013-08-26 | $16.91 | $34.79 | 2,566,645 | — | — |
| 2013-08-23 | $17.00 | $34.99 | 4,088,606 | — | — |
| 2013-08-22 | $17.10 | $35.19 | 4,267,045 | — | — |
| 2013-08-21 | $16.96 | $34.90 | 7,679,452 | — | — |
| 2013-08-20 | $16.75 | $34.47 | 5,169,365 | — | — |
| 2013-08-19 | $16.35 | $33.65 | 4,166,787 | — | — |
| 2013-08-16 | $16.71 | $34.39 | 3,941,122 | — | — |
| 2013-08-15 | $16.77 | $34.50 | 6,773,717 | — | — |
| 2013-08-14 | $16.75 | $34.47 | 3,804,334 | — | — |
| 2013-08-13 | $16.90 | $34.77 | 6,732,180 | — | — |
| 2013-08-12 | $17.48 | $35.97 | 2,659,847 | — | — |
| 2013-08-09 | $17.49 | $35.99 | 4,319,393 | — | — |
| 2013-08-08 | $17.83 | $36.69 | 2,781,272 | — | — |
| 2013-08-07 | $17.72 | $36.47 | 4,347,843 | — | — |
| 2013-08-06 | $18.22 | $37.50 | 3,241,138 | — | — |
| 2013-08-05 | $18.73 | $38.54 | 2,579,505 | — | — |
| 2013-08-02 | $18.94 | $38.97 | 4,295,722 | — | — |
| 2013-08-01 | $18.43 | $37.92 | 6,359,485 | — | — |
| 2013-07-31 | $18.03 | $37.11 | 8,195,762 | — | — |
| 2013-07-30 | $18.28 | $37.61 | 10,579,986 | — | — |
| 2013-07-29 | $17.35 | $35.70 | 9,265,368 | — | — |
| 2013-07-26 | $17.43 | $35.88 | 6,324,435 | — | — |
| 2013-07-25 | $17.58 | $36.18 | 6,717,842 | — | — |
| 2013-07-24 | $18.08 | $37.20 | 5,225,241 | — | — |
| 2013-07-23 | $18.56 | $38.19 | 3,454,627 | — | — |
| 2013-07-22 | $18.37 | $37.81 | 3,430,387 | — | — |
| 2013-07-19 | $18.36 | $37.78 | 3,343,899 | — | — |
| 2013-07-18 | $17.99 | $37.02 | 2,908,614 | — | — |
| 2013-07-17 | $18.06 | $37.16 | 2,595,323 | — | — |
| 2013-07-16 | $18.08 | $37.20 | 4,623,922 | — | — |
| 2013-07-15 | $17.93 | $36.91 | 4,016,571 | — | — |
| 2013-07-12 | $18.23 | $37.52 | 3,901,519 | — | — |
| 2013-07-11 | $18.27 | $37.60 | 8,452,267 | — | — |
| 2013-07-10 | $17.49 | $35.99 | 3,556,250 | — | — |
| 2013-07-09 | $17.57 | $36.17 | 3,916,996 | — | — |
| 2013-07-08 | $16.97 | $34.92 | 4,262,265 | — | — |
| 2013-07-05 | $17.39 | $35.79 | 3,376,218 | — | — |
| 2013-07-03 | $17.54 | $36.09 | 2,481,409 | — | — |
| 2013-07-02 | $17.36 | $35.73 | 4,370,261 | — | — |
| 2013-07-01 | $17.75 | $36.39 | 4,823,185 | — | — |
| 2013-06-28 | $17.13 | $35.11 | 5,247,659 | — | — |
| 2013-06-27 | $17.59 | $36.07 | 5,915,324 | — | — |
| 2013-06-26 | $16.89 | $34.63 | 3,431,980 | — | — |
| 2013-06-25 | $16.75 | $34.34 | 6,912,553 | — | — |
| 2013-06-24 | $16.63 | $34.10 | 7,753,308 | — | — |
| 2013-06-21 | $16.75 | $34.34 | 12,028,660 | — | — |
| 2013-06-20 | $17.24 | $35.35 | 7,116,483 | — | — |
| 2013-06-19 | $18.37 | $37.65 | 4,491,572 | — | — |
| 2013-06-18 | $18.94 | $38.82 | 4,096,003 | — | — |
| 2013-06-17 | $18.50 | $37.92 | 5,779,105 | — | — |
| 2013-06-14 | $18.27 | $37.46 | 5,370,222 | — | — |
| 2013-06-13 | $18.40 | $37.73 | 6,264,349 | — | — |
| 2013-06-12 | $17.47 | $35.82 | 7,855,728 | — | — |
| 2013-06-11 | $17.18 | $35.22 | 4,660,793 | — | — |
| 2013-06-10 | $17.64 | $36.18 | 5,257,446 | — | — |
| 2013-06-07 | $17.76 | $36.41 | 4,901,480 | — | — |
| 2013-06-06 | $17.72 | $36.32 | 6,165,684 | — | — |
| 2013-06-05 | $17.32 | $35.51 | 6,028,441 | — | — |
| 2013-06-04 | $17.59 | $36.07 | 7,557,344 | — | — |
| 2013-06-03 | $18.22 | $37.37 | 7,974,080 | — | — |
| 2013-05-31 | $18.47 | $37.87 | 4,468,812 | — | — |
| 2013-05-30 | $18.75 | $38.45 | 6,011,485 | — | — |
| 2013-05-29 | $18.74 | $38.43 | 5,268,599 | — | — |
| 2013-05-28 | $19.40 | $39.78 | 3,837,222 | — | — |
| 2013-05-24 | $19.46 | $39.89 | 3,004,775 | — | — |
| 2013-05-23 | $19.48 | $39.94 | 5,754,183 | — | — |
| 2013-05-22 | $19.20 | $39.37 | 8,915,775 | — | — |
| 2013-05-21 | $19.38 | $39.73 | 8,255,280 | — | — |
| 2013-05-20 | $19.53 | $40.05 | 4,679,342 | — | — |
| 2013-05-17 | $19.98 | $40.97 | 3,664,588 | — | — |
| 2013-05-16 | $19.52 | $40.01 | 4,466,195 | — | — |
| 2013-05-15 | $19.86 | $40.72 | 5,781,040 | — | — |
| 2013-05-14 | $19.48 | $39.94 | 4,958,494 | — | — |
| 2013-05-13 | $18.83 | $38.61 | 2,895,300 | — | — |
| 2013-05-10 | $18.95 | $38.84 | 4,391,087 | — | — |
| 2013-05-09 | $18.57 | $38.07 | 7,605,709 | — | — |
| 2013-05-08 | $18.80 | $38.55 | 4,287,870 | — | — |
| 2013-05-07 | $18.96 | $38.88 | 6,151,800 | — | — |
| 2013-05-06 | $18.97 | $38.90 | 6,025,255 | — | — |
| 2013-05-03 | $18.98 | $38.91 | 8,446,122 | — | — |
| 2013-05-02 | $18.42 | $37.76 | 7,012,697 | — | — |
| 2013-05-01 | $17.67 | $36.23 | 9,474,988 | — | — |
| 2013-04-30 | $17.08 | $35.02 | 14,354,504 | — | — |
| 2013-04-29 | $17.94 | $36.79 | 8,739,043 | — | — |
| 2013-04-26 | $18.12 | $37.15 | 5,889,719 | — | — |
| 2013-04-25 | $17.88 | $36.66 | 4,772,431 | — | — |
| 2013-04-24 | $17.85 | $36.59 | 4,664,548 | — | — |
| 2013-04-23 | $17.60 | $36.09 | 5,819,391 | — | — |
| 2013-04-22 | $16.88 | $34.61 | 3,415,252 | — | — |
| 2013-04-19 | $16.93 | $34.72 | 3,708,287 | — | — |
| 2013-04-18 | $16.51 | $33.85 | 4,720,196 | — | — |
| 2013-04-17 | $16.70 | $34.23 | 5,623,996 | — | — |
| 2013-04-16 | $16.99 | $34.83 | 5,753,387 | — | — |
| 2013-04-15 | $16.39 | $33.60 | 8,195,193 | — | — |
| 2013-04-12 | $17.67 | $36.23 | 3,675,968 | — | — |
| 2013-04-11 | $17.72 | $36.32 | 4,731,349 | — | — |
| 2013-04-10 | $17.43 | $35.73 | 3,835,174 | — | — |
| 2013-04-09 | $17.21 | $35.29 | 4,336,804 | — | — |
| 2013-04-08 | $17.22 | $35.31 | 5,021,084 | — | — |
| 2013-04-05 | $16.94 | $34.74 | 5,083,332 | — | — |
| 2013-04-04 | $16.90 | $34.65 | 6,338,205 | — | — |
| 2013-04-03 | $16.87 | $34.59 | 5,161,399 | — | — |
| 2013-04-02 | $17.26 | $35.25 | 3,088,532 | — | — |
| 2013-04-01 | $17.48 | $35.70 | 3,037,208 | — | — |
| 2013-03-28 | $17.79 | $36.34 | 4,119,332 | — | — |
| 2013-03-27 | $18.01 | $36.79 | 2,825,768 | — | — |
| 2013-03-26 | $18.14 | $37.04 | 4,212,079 | — | — |
| 2013-03-25 | $18.06 | $36.88 | 3,747,093 | — | — |
| 2013-03-22 | $18.10 | $36.97 | 3,237,610 | — | — |
| 2013-03-21 | $18.05 | $36.86 | 7,696,635 | — | — |
| 2013-03-20 | $18.40 | $37.58 | 5,260,291 | — | — |
| 2013-03-19 | $17.93 | $36.63 | 4,621,532 | — | — |
| 2013-03-18 | $17.77 | $36.29 | 5,295,114 | — | — |
| 2013-03-15 | $17.54 | $35.82 | 6,384,749 | — | — |
| 2013-03-14 | $17.81 | $36.38 | 5,233,776 | — | — |
| 2013-03-13 | $17.74 | $36.24 | 5,681,920 | — | — |
| 2013-03-12 | $17.19 | $35.11 | 4,435,127 | — | — |
| 2013-03-11 | $17.44 | $35.63 | 5,770,457 | — | — |
| 2013-03-08 | $17.52 | $35.79 | 4,646,795 | — | — |
| 2013-03-07 | $17.54 | $35.82 | 5,395,030 | — | — |
| 2013-03-06 | $17.48 | $35.70 | 4,296,747 | — | — |
| 2013-03-05 | $17.59 | $35.93 | 5,528,745 | — | — |
| 2013-03-04 | $17.14 | $35.02 | 3,707,263 | — | — |
| 2013-03-01 | $16.89 | $34.49 | 4,679,115 | — | — |
| 2013-02-28 | $16.92 | $34.57 | 3,355,962 | — | — |
| 2013-02-27 | $16.87 | $34.46 | 4,615,614 | — | — |
| 2013-02-26 | $16.45 | $33.60 | 7,785,172 | — | — |
| 2013-02-25 | $15.83 | $32.32 | 6,656,845 | — | — |
| 2013-02-22 | $16.63 | $33.96 | 4,222,777 | — | — |
| 2013-02-21 | $16.38 | $33.45 | 8,478,669 | — | — |
| 2013-02-20 | $16.46 | $33.62 | 9,228,952 | — | — |
| 2013-02-19 | $17.56 | $35.86 | 7,288,662 | — | — |
| 2013-02-15 | $17.57 | $35.89 | 5,238,328 | — | — |
| 2013-02-14 | $17.67 | $36.09 | 6,408,533 | — | — |
| 2013-02-13 | $17.89 | $36.54 | 10,027,259 | — | — |
| 2013-02-12 | $17.58 | $35.91 | 26,807,297 | — | — |
| 2013-02-11 | $15.63 | $31.93 | 5,082,649 | — | — |
| 2013-02-08 | $15.63 | $31.93 | 3,169,785 | — | — |
| 2013-02-07 | $15.69 | $32.05 | 4,609,469 | — | — |
| 2013-02-06 | $16.06 | $32.81 | 3,797,278 | — | — |
| 2013-02-05 | $16.14 | $32.97 | 3,348,565 | — | — |
| 2013-02-04 | $16.05 | $32.79 | 4,648,502 | — | — |
| 2013-02-01 | $16.30 | $33.29 | 5,034,967 | — | — |
| 2013-01-31 | $16.16 | $33.01 | 4,908,194 | — | — |
| 2013-01-30 | $16.01 | $32.70 | 4,474,616 | — | — |
| 2013-01-29 | $16.06 | $32.81 | 3,207,567 | — | — |
| 2013-01-28 | $15.93 | $32.54 | 4,976,133 | — | — |
| 2013-01-25 | $16.13 | $32.95 | 7,621,641 | — | — |
| 2013-01-24 | $15.58 | $31.82 | 3,935,887 | — | — |
| 2013-01-23 | $15.47 | $31.61 | 4,461,301 | — | — |
| 2013-01-22 | $15.47 | $31.61 | 4,367,189 | — | — |
| 2013-01-18 | $15.62 | $31.91 | 5,103,930 | — | — |
| 2013-01-17 | $15.38 | $31.41 | 5,541,377 | — | — |
| 2013-01-16 | $15.26 | $31.17 | 4,707,109 | — | — |
| 2013-01-15 | $15.34 | $31.34 | 4,117,967 | — | — |
| 2013-01-14 | $15.38 | $31.41 | 3,276,643 | — | — |
| 2013-01-11 | $15.54 | $31.75 | 5,058,865 | — | — |
| 2013-01-10 | $15.35 | $31.35 | 3,638,527 | — | — |
| 2013-01-09 | $15.32 | $31.28 | 3,381,339 | — | — |
| 2013-01-08 | $15.14 | $30.92 | 3,487,401 | — | — |
| 2013-01-07 | $15.16 | $30.96 | 3,351,751 | — | — |
| 2013-01-04 | $15.35 | $31.35 | 4,026,358 | — | — |
| 2013-01-03 | $15.20 | $31.05 | 3,786,695 | — | — |
| 2013-01-02 | $15.00 | $30.64 | 8,073,882 | — | — |